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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,036 | 1,037 | 1,016 | 1,016 | -19 | -1.8% | 136,900 |
| 2024/07/04 | 1,042 | 1,042 | 1,032 | 1,035 | -5 | -0.5% | 73,500 |
| 2024/07/03 | 1,039 | 1,042 | 1,035 | 1,040 | +1 | +0.1% | 38,800 |
| 2024/07/02 | 1,044 | 1,045 | 1,034 | 1,039 | -2 | -0.2% | 47,200 |
| 2024/07/01 | 1,058 | 1,058 | 1,031 | 1,041 | -2 | -0.2% | 86,200 |
| 2024/06/28 | 1,069 | 1,069 | 1,043 | 1,043 | -6 | -0.6% | 60,500 |
| 2024/06/27 | 1,056 | 1,058 | 1,049 | 1,049 | -4 | -0.4% | 34,000 |
| 2024/06/26 | 1,056 | 1,062 | 1,052 | 1,053 | +1 | +0.1% | 28,900 |
| 2024/06/25 | 1,049 | 1,056 | 1,046 | 1,052 | +9 | +0.9% | 40,900 |
| 2024/06/24 | 1,042 | 1,047 | 1,039 | 1,043 | +1 | +0.1% | 34,700 |
| 2024/06/21 | 1,035 | 1,047 | 1,035 | 1,042 | +2 | +0.2% | 31,900 |
| 2024/06/20 | 1,042 | 1,047 | 1,033 | 1,040 | -5 | -0.5% | 47,500 |
| 2024/06/19 | 1,064 | 1,064 | 1,043 | 1,045 | +3 | +0.3% | 58,700 |
| 2024/06/18 | 1,050 | 1,051 | 1,040 | 1,042 | +4 | +0.4% | 84,000 |
| 2024/06/17 | 1,051 | 1,051 | 1,035 | 1,038 | -12 | -1.1% | 58,700 |
| 2024/06/14 | 1,032 | 1,051 | 1,032 | 1,050 | +19 | +1.8% | 46,900 |
| 2024/06/13 | 1,047 | 1,047 | 1,031 | 1,031 | -16 | -1.5% | 53,400 |
| 2024/06/12 | 1,052 | 1,053 | 1,043 | 1,047 | -3 | -0.3% | 24,000 |
| 2024/06/11 | 1,052 | 1,056 | 1,046 | 1,050 | -1 | -0.1% | 25,900 |
| 2024/06/10 | 1,047 | 1,052 | 1,044 | 1,051 | +12 | +1.2% | 44,200 |
| 2024/06/07 | 1,034 | 1,039 | 1,033 | 1,039 | +5 | +0.5% | 34,600 |
| 2024/06/06 | 1,046 | 1,046 | 1,031 | 1,034 | -12 | -1.1% | 55,000 |
| 2024/06/05 | 1,050 | 1,050 | 1,042 | 1,046 | -5 | -0.5% | 44,200 |
| 2024/06/04 | 1,049 | 1,061 | 1,049 | 1,051 | ±0 | ±0% | 48,100 |
| 2024/06/03 | 1,069 | 1,069 | 1,048 | 1,051 | -14 | -1.3% | 53,000 |
| 2024/05/31 | 1,057 | 1,065 | 1,051 | 1,065 | +14 | +1.3% | 34,800 |
| 2024/05/30 | 1,044 | 1,051 | 1,031 | 1,051 | +6 | +0.6% | 73,000 |
| 2024/05/29 | 1,066 | 1,066 | 1,045 | 1,045 | -14 | -1.3% | 55,700 |
| 2024/05/28 | 1,076 | 1,079 | 1,057 | 1,059 | -11 | -1% | 39,200 |
| 2024/05/27 | 1,064 | 1,072 | 1,064 | 1,070 | +6 | +0.6% | 37,000 |
| 2024/05/24 | 1,057 | 1,075 | 1,055 | 1,064 | -2 | -0.2% | 70,000 |
| 2024/05/23 | 1,075 | 1,080 | 1,066 | 1,066 | -9 | -0.8% | 59,400 |
| 2024/05/22 | 1,086 | 1,088 | 1,073 | 1,075 | -9 | -0.8% | 57,600 |
| 2024/05/21 | 1,089 | 1,096 | 1,081 | 1,084 | +2 | +0.2% | 58,600 |
| 2024/05/20 | 1,070 | 1,096 | 1,070 | 1,082 | +13 | +1.2% | 69,400 |
| 2024/05/17 | 1,070 | 1,073 | 1,057 | 1,069 | -10 | -0.9% | 99,600 |
| 2024/05/16 | 1,095 | 1,101 | 1,072 | 1,079 | -19 | -1.7% | 80,200 |
| 2024/05/15 | 1,111 | 1,113 | 1,089 | 1,098 | -16 | -1.4% | 88,000 |
| 2024/05/14 | 1,110 | 1,123 | 1,100 | 1,114 | -1 | -0.1% | 111,000 |
| 2024/05/13 | 1,090 | 1,119 | 1,077 | 1,115 | +17 | +1.5% | 191,500 |
| 2024/05/10 | 1,046 | 1,101 | 1,046 | 1,098 | +49 | +4.7% | 324,200 |
| 2024/05/09 | 1,152 | 1,184 | 1,032 | 1,049 | -103 | -8.9% | 945,800 |
| 2024/05/08 | 1,168 | 1,168 | 1,152 | 1,152 | -16 | -1.4% | 109,400 |
| 2024/05/07 | 1,174 | 1,175 | 1,161 | 1,168 | +2 | +0.2% | 76,600 |
| 2024/05/02 | 1,173 | 1,176 | 1,159 | 1,166 | -7 | -0.6% | 98,000 |
| 2024/05/01 | 1,190 | 1,190 | 1,173 | 1,173 | -17 | -1.4% | 89,800 |
| 2024/04/30 | 1,185 | 1,193 | 1,181 | 1,190 | +13 | +1.1% | 98,700 |
| 2024/04/26 | 1,170 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 211,100 |
| 2024/04/25 | 1,175 | 1,175 | 1,165 | 1,174 | -1 | -0.1% | 67,800 |
| 2024/04/24 | 1,170 | 1,178 | 1,170 | 1,175 | +9 | +0.8% | 60,500 |
201～
250
件表示中 / 3692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 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93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 |
| ソーダニッカ | 100,600円 | -0.5% | -9.8% | 3.98% | 10.86倍 | 0.78倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
