高島の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 3,870 | 3,915 | 3,815 | 3,910 | +40 | +1% | 24,400 |
| 2023/09/26 | 3,915 | 3,915 | 3,865 | 3,870 | -50 | -1.3% | 20,900 |
| 2023/09/25 | 3,940 | 3,940 | 3,895 | 3,920 | +5 | +0.1% | 28,600 |
| 2023/09/22 | 3,940 | 3,940 | 3,865 | 3,915 | -35 | -0.9% | 47,600 |
| 2023/09/21 | 3,990 | 4,020 | 3,940 | 3,950 | -35 | -0.9% | 32,000 |
| 2023/09/20 | 4,060 | 4,060 | 3,975 | 3,985 | -35 | -0.9% | 18,600 |
| 2023/09/19 | 3,960 | 4,065 | 3,940 | 4,020 | +95 | +2.4% | 30,400 |
| 2023/09/15 | 3,965 | 3,975 | 3,910 | 3,925 | -45 | -1.1% | 45,700 |
| 2023/09/14 | 4,035 | 4,035 | 3,960 | 3,970 | -30 | -0.8% | 22,000 |
| 2023/09/13 | 4,080 | 4,085 | 3,945 | 4,000 | -80 | -2% | 33,800 |
| 2023/09/12 | 4,080 | 4,105 | 4,050 | 4,080 | +70 | +1.7% | 16,600 |
| 2023/09/11 | 3,965 | 4,060 | 3,955 | 4,010 | +85 | +2.2% | 39,900 |
| 2023/09/08 | 3,900 | 3,935 | 3,880 | 3,925 | +5 | +0.1% | 18,800 |
| 2023/09/07 | 3,950 | 3,960 | 3,920 | 3,920 | -25 | -0.6% | 8,600 |
| 2023/09/06 | 3,975 | 3,975 | 3,905 | 3,945 | -15 | -0.4% | 19,600 |
| 2023/09/05 | 3,920 | 3,965 | 3,840 | 3,960 | +50 | +1.3% | 30,100 |
| 2023/09/04 | 3,815 | 3,935 | 3,805 | 3,910 | +115 | +3% | 24,900 |
| 2023/09/01 | 3,720 | 3,795 | 3,710 | 3,795 | +75 | +2% | 27,300 |
| 2023/08/31 | 3,640 | 3,725 | 3,640 | 3,720 | +80 | +2.2% | 16,000 |
| 2023/08/30 | 3,640 | 3,675 | 3,630 | 3,640 | -10 | -0.3% | 12,800 |
| 2023/08/29 | 3,635 | 3,665 | 3,615 | 3,650 | +20 | +0.6% | 5,700 |
| 2023/08/28 | 3,610 | 3,630 | 3,585 | 3,630 | +55 | +1.5% | 11,000 |
| 2023/08/25 | 3,585 | 3,585 | 3,560 | 3,575 | -10 | -0.3% | 6,400 |
| 2023/08/24 | 3,545 | 3,600 | 3,530 | 3,585 | +75 | +2.1% | 11,400 |
| 2023/08/23 | 3,460 | 3,540 | 3,455 | 3,510 | +50 | +1.4% | 12,500 |
| 2023/08/22 | 3,485 | 3,485 | 3,450 | 3,460 | +10 | +0.3% | 6,700 |
| 2023/08/21 | 3,445 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 7,000 |
| 2023/08/18 | 3,500 | 3,500 | 3,435 | 3,460 | -85 | -2.4% | 20,200 |
| 2023/08/17 | 3,570 | 3,570 | 3,475 | 3,545 | -55 | -1.5% | 21,400 |
| 2023/08/16 | 3,620 | 3,630 | 3,580 | 3,600 | -35 | -1% | 13,900 |
| 2023/08/15 | 3,650 | 3,650 | 3,630 | 3,635 | -5 | -0.1% | 5,800 |
| 2023/08/14 | 3,640 | 3,665 | 3,625 | 3,640 | -25 | -0.7% | 10,100 |
| 2023/08/10 | 3,625 | 3,750 | 3,590 | 3,665 | +40 | +1.1% | 51,600 |
| 2023/08/09 | 3,610 | 3,630 | 3,590 | 3,625 | -10 | -0.3% | 7,600 |
| 2023/08/08 | 3,590 | 3,660 | 3,590 | 3,635 | +20 | +0.6% | 6,900 |
| 2023/08/07 | 3,570 | 3,620 | 3,560 | 3,615 | +5 | +0.1% | 9,100 |
| 2023/08/04 | 3,575 | 3,610 | 3,515 | 3,610 | +35 | +1% | 7,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,550 | 3,575 | -60 | -1.7% | 12,800 |
| 2023/08/02 | 3,650 | 3,650 | 3,610 | 3,635 | -20 | -0.5% | 10,600 |
| 2023/08/01 | 3,655 | 3,680 | 3,640 | 3,655 | ±0 | ±0% | 7,500 |
| 2023/07/31 | 3,600 | 3,655 | 3,600 | 3,655 | +70 | +2% | 17,200 |
| 2023/07/28 | 3,525 | 3,585 | 3,485 | 3,585 | +40 | +1.1% | 46,900 |
| 2023/07/27 | 3,545 | 3,550 | 3,520 | 3,545 | +5 | +0.1% | 6,100 |
| 2023/07/26 | 3,600 | 3,600 | 3,520 | 3,540 | -45 | -1.3% | 9,200 |
| 2023/07/25 | 3,610 | 3,610 | 3,565 | 3,585 | -10 | -0.3% | 12,000 |
| 2023/07/24 | 3,500 | 3,610 | 3,500 | 3,595 | +100 | +2.9% | 17,000 |
| 2023/07/21 | 3,475 | 3,500 | 3,455 | 3,495 | +20 | +0.6% | 5,500 |
| 2023/07/20 | 3,510 | 3,510 | 3,450 | 3,475 | -35 | -1% | 8,100 |
| 2023/07/19 | 3,500 | 3,510 | 3,475 | 3,510 | +40 | +1.2% | 10,300 |
| 2023/07/18 | 3,445 | 3,470 | 3,445 | 3,470 | +25 | +0.7% | 6,900 |
151～
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「高 島」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 高 島 | 111,500円 | +4.3% | -0.2% | 4.04% | 11.94倍 | 0.81倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ほくたけ | 84,800円 | -0.8% | -20.2% | 2.36% | 9.12倍 | 0.31倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,700円 | +7.7% | -15.6% | 3.62% | 28.51倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
| 東京産 | 65,600円 | -8.3% | +286.5% | 5.49% | 7.77倍 | 0.90倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| 日邦産 | 205,600円 | +5.4% | +14.4% | 3.60% | 12.80倍 | 1.31倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
