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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/18 | 147 | 149 | 136 | 137 | -5 | -3.5% | 531,000 |
| 2010/05/17 | 155 | 155 | 142 | 142 | -16 | -10.1% | 633,000 |
| 2010/05/14 | 156 | 166 | 156 | 158 | -2 | -1.3% | 758,000 |
| 2010/05/13 | 152 | 161 | 150 | 160 | +10 | +6.7% | 397,000 |
| 2010/05/12 | 149 | 152 | 148 | 150 | ±0 | ±0% | 91,000 |
| 2010/05/11 | 158 | 158 | 147 | 150 | -3 | -2% | 220,000 |
| 2010/05/10 | 146 | 165 | 146 | 153 | +4 | +2.7% | 712,000 |
| 2010/05/07 | 143 | 149 | 141 | 149 | -3 | -2% | 249,000 |
| 2010/05/06 | 159 | 159 | 152 | 152 | -8 | -5% | 216,000 |
| 2010/04/30 | 163 | 163 | 156 | 160 | +1 | +0.6% | 116,000 |
| 2010/04/28 | 157 | 163 | 157 | 159 | -3 | -1.9% | 198,000 |
| 2010/04/27 | 163 | 167 | 161 | 162 | -2 | -1.2% | 370,000 |
| 2010/04/26 | 163 | 164 | 161 | 164 | +3 | +1.9% | 319,000 |
3701～
3750
件表示中 / 3767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 | 172,300円 | +16.4% | +28.5% | 5.22% | 15.52倍 | 1.23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 |
| ヨンキュウ | 245,300円 | +0.3% | +23.5% | 0.82% | 7.07倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 三共興 | 64,900円 | +1.8% | +9.9% | 4.16% | 11.83倍 | 0.49倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| リックス | 336,500円 | +4.2% | -2.8% | 4.34% | 9.57倍 | 1.07倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 226,300円 | +0.3% | +25.6% | 4.42% | 11.58倍 | 0.92倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
