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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/07/07 | 131 | 131 | 127 | 129 | -3 | -2.3% | 49,000 |
| 2010/07/06 | 131 | 133 | 128 | 132 | +1 | +0.8% | 51,000 |
| 2010/07/05 | 125 | 132 | 125 | 131 | +5 | +4% | 69,000 |
| 2010/07/02 | 126 | 129 | 125 | 126 | ±0 | ±0% | 32,000 |
| 2010/07/01 | 126 | 131 | 124 | 126 | -2 | -1.6% | 108,000 |
| 2010/06/30 | 127 | 129 | 124 | 128 | -3 | -2.3% | 90,000 |
| 2010/06/29 | 138 | 138 | 129 | 131 | -6 | -4.4% | 63,000 |
| 2010/06/28 | 139 | 140 | 136 | 137 | -2 | -1.4% | 42,000 |
| 2010/06/25 | 143 | 143 | 137 | 139 | -3 | -2.1% | 41,000 |
| 2010/06/24 | 145 | 146 | 142 | 142 | ±0 | ±0% | 75,000 |
| 2010/06/23 | 143 | 144 | 141 | 142 | -1 | -0.7% | 52,000 |
| 2010/06/22 | 144 | 145 | 142 | 143 | -2 | -1.4% | 90,000 |
| 2010/06/21 | 144 | 146 | 144 | 145 | +3 | +2.1% | 63,000 |
| 2010/06/18 | 145 | 146 | 142 | 142 | -4 | -2.7% | 100,000 |
| 2010/06/17 | 146 | 146 | 144 | 146 | +2 | +1.4% | 70,000 |
| 2010/06/16 | 146 | 146 | 144 | 144 | ±0 | ±0% | 164,000 |
| 2010/06/15 | 140 | 144 | 136 | 144 | +6 | +4.3% | 99,000 |
| 2010/06/14 | 137 | 140 | 137 | 138 | +2 | +1.5% | 62,000 |
| 2010/06/11 | 138 | 138 | 135 | 136 | +2 | +1.5% | 114,000 |
| 2010/06/10 | 136 | 136 | 133 | 134 | +1 | +0.8% | 41,000 |
| 2010/06/09 | 135 | 138 | 132 | 133 | -3 | -2.2% | 66,000 |
| 2010/06/08 | 134 | 138 | 133 | 136 | +1 | +0.7% | 56,000 |
| 2010/06/07 | 139 | 139 | 132 | 135 | -5 | -3.6% | 116,000 |
| 2010/06/04 | 140 | 141 | 139 | 140 | ±0 | ±0% | 49,000 |
| 2010/06/03 | 140 | 141 | 139 | 140 | +1 | +0.7% | 61,000 |
| 2010/06/02 | 137 | 140 | 137 | 139 | -1 | -0.7% | 64,000 |
| 2010/06/01 | 142 | 142 | 138 | 140 | ±0 | ±0% | 75,000 |
| 2010/05/31 | 133 | 141 | 133 | 140 | +6 | +4.5% | 133,000 |
| 2010/05/28 | 135 | 135 | 134 | 134 | +2 | +1.5% | 69,000 |
| 2010/05/27 | 130 | 132 | 129 | 132 | +1 | +0.8% | 92,000 |
| 2010/05/26 | 129 | 133 | 129 | 131 | -3 | -2.2% | 169,000 |
| 2010/05/25 | 138 | 138 | 132 | 134 | -3 | -2.2% | 138,000 |
| 2010/05/24 | 136 | 139 | 135 | 137 | ±0 | ±0% | 112,000 |
| 2010/05/21 | 132 | 137 | 132 | 137 | +1 | +0.7% | 161,000 |
| 2010/05/20 | 139 | 139 | 134 | 136 | -3 | -2.2% | 129,000 |
| 2010/05/19 | 134 | 142 | 132 | 139 | +2 | +1.5% | 374,000 |
3651～
3700
件表示中 / 3730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 | 149,800円 | +16.4% | +28.5% | 6.01% | 13.45倍 | 1.07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 |
| 白 銅 | 228,700円 | +14.1% | +8.9% | 4.11% | 11.04倍 | 1.09倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| スズデン | 176,900円 | +0.6% | -17.2% | 4.64% | 17.36倍 | 1.33倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| アルファパチェ | 263,800円 | +10.8% | +14.1% | 1.33% | 26.24倍 | 4.23倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 日電計 | 210,100円 | +2.3% | -4.9% | 4.28% | 7.91倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
