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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 125 | 126 | 123 | 123 | -2 | -1.6% | 40,000 |
| 2010/09/15 | 125 | 125 | 121 | 125 | +1 | +0.8% | 64,000 |
| 2010/09/14 | 124 | 124 | 123 | 124 | -1 | -0.8% | 10,000 |
| 2010/09/13 | 125 | 125 | 125 | 125 | +1 | +0.8% | 8,000 |
| 2010/09/10 | 125 | 125 | 124 | 124 | +2 | +1.6% | 62,000 |
| 2010/09/09 | 122 | 124 | 122 | 122 | +1 | +0.8% | 21,000 |
| 2010/09/08 | 122 | 122 | 121 | 121 | -3 | -2.4% | 14,000 |
| 2010/09/07 | 124 | 124 | 123 | 124 | +1 | +0.8% | 30,000 |
| 2010/09/06 | 122 | 124 | 121 | 123 | +3 | +2.5% | 33,000 |
| 2010/09/03 | 121 | 121 | 119 | 120 | ±0 | ±0% | 14,000 |
| 2010/09/02 | 120 | 120 | 118 | 120 | +2 | +1.7% | 43,000 |
| 2010/09/01 | 118 | 119 | 117 | 118 | +1 | +0.9% | 48,000 |
| 2010/08/31 | 124 | 124 | 117 | 117 | -9 | -7.1% | 24,000 |
| 2010/08/30 | 127 | 127 | 125 | 126 | ±0 | ±0% | 39,000 |
| 2010/08/27 | 120 | 126 | 118 | 126 | +4 | +3.3% | 46,000 |
| 2010/08/26 | 118 | 122 | 117 | 122 | +5 | +4.3% | 47,000 |
| 2010/08/25 | 121 | 121 | 116 | 117 | -4 | -3.3% | 127,000 |
| 2010/08/24 | 122 | 124 | 121 | 121 | -2 | -1.6% | 31,000 |
| 2010/08/23 | 124 | 124 | 123 | 123 | ±0 | ±0% | 30,000 |
| 2010/08/20 | 124 | 125 | 123 | 123 | -2 | -1.6% | 44,000 |
| 2010/08/19 | 126 | 127 | 125 | 125 | -2 | -1.6% | 25,000 |
| 2010/08/18 | 128 | 129 | 124 | 127 | +2 | +1.6% | 75,000 |
| 2010/08/17 | 125 | 125 | 122 | 125 | ±0 | ±0% | 120,000 |
| 2010/08/16 | 129 | 129 | 124 | 125 | -3 | -2.3% | 110,000 |
| 2010/08/13 | 125 | 130 | 122 | 128 | -1 | -0.8% | 207,000 |
| 2010/08/12 | 130 | 131 | 126 | 129 | -4 | -3% | 215,000 |
| 2010/08/11 | 133 | 135 | 133 | 133 | -2 | -1.5% | 89,000 |
| 2010/08/10 | 139 | 139 | 135 | 135 | -3 | -2.2% | 157,000 |
| 2010/08/09 | 138 | 140 | 135 | 138 | -1 | -0.7% | 368,000 |
| 2010/08/06 | 136 | 140 | 135 | 139 | +3 | +2.2% | 248,000 |
| 2010/08/05 | 135 | 137 | 133 | 136 | +3 | +2.3% | 98,000 |
| 2010/08/04 | 135 | 135 | 125 | 133 | -3 | -2.2% | 166,000 |
| 2010/08/03 | 136 | 137 | 135 | 136 | +1 | +0.7% | 38,000 |
| 2010/08/02 | 134 | 138 | 134 | 135 | ±0 | ±0% | 33,000 |
| 2010/07/30 | 137 | 137 | 135 | 135 | -2 | -1.5% | 65,000 |
| 2010/07/29 | 136 | 138 | 135 | 137 | ±0 | ±0% | 101,000 |
| 2010/07/28 | 130 | 137 | 130 | 137 | +7 | +5.4% | 149,000 |
| 2010/07/27 | 130 | 131 | 128 | 130 | ±0 | ±0% | 18,000 |
| 2010/07/26 | 132 | 132 | 129 | 130 | -1 | -0.8% | 21,000 |
| 2010/07/23 | 131 | 131 | 129 | 131 | +2 | +1.6% | 35,000 |
| 2010/07/22 | 128 | 129 | 126 | 129 | ±0 | ±0% | 38,000 |
| 2010/07/21 | 131 | 132 | 125 | 129 | ±0 | ±0% | 25,000 |
| 2010/07/20 | 130 | 130 | 128 | 129 | ±0 | ±0% | 31,000 |
| 2010/07/16 | 132 | 132 | 128 | 129 | -1 | -0.8% | 43,000 |
| 2010/07/15 | 134 | 134 | 130 | 130 | -3 | -2.3% | 35,000 |
| 2010/07/14 | 134 | 134 | 132 | 133 | +1 | +0.8% | 69,000 |
| 2010/07/13 | 133 | 134 | 131 | 132 | -1 | -0.8% | 52,000 |
| 2010/07/12 | 134 | 134 | 133 | 133 | -1 | -0.7% | 23,000 |
| 2010/07/09 | 131 | 134 | 130 | 134 | +3 | +2.3% | 79,000 |
| 2010/07/08 | 131 | 132 | 131 | 131 | +2 | +1.6% | 30,000 |
3601～
3650
件表示中 / 3716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 | 140,900円 | +16.4% | +28.5% | 6.39% | 12.65倍 | 1.00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 |
| 木徳神糧 | 1,425,000円 | +38.7% | +65.0% | 1.05% | 8.33倍 | 1.55倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ソーダニッカ | 105,700円 | +8.2% | +7.8% | 3.78% | 10.46倍 | 0.81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 |
| 明治電機 | 183,900円 | +4.9% | +11.0% | 4.79% | 8.36倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ＳＰＫ | 219,100円 | +7.7% | +0.9% | 3.10% | 8.77倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
