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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,284 | 1,310 | 1,274 | 1,310 | +12 | +0.9% | 91,400 |
| 2024/03/11 | 1,309 | 1,315 | 1,289 | 1,298 | -32 | -2.4% | 182,500 |
| 2024/03/08 | 1,310 | 1,348 | 1,304 | 1,330 | +2 | +0.2% | 140,400 |
| 2024/03/07 | 1,344 | 1,354 | 1,320 | 1,328 | -16 | -1.2% | 163,000 |
| 2024/03/06 | 1,353 | 1,363 | 1,334 | 1,344 | -19 | -1.4% | 155,000 |
| 2024/03/05 | 1,357 | 1,375 | 1,355 | 1,363 | -4 | -0.3% | 158,600 |
| 2024/03/04 | 1,413 | 1,413 | 1,367 | 1,367 | -52 | -3.7% | 216,400 |
| 2024/03/01 | 1,454 | 1,470 | 1,413 | 1,419 | -32 | -2.2% | 217,600 |
| 2024/02/29 | 1,423 | 1,462 | 1,423 | 1,451 | +30 | +2.1% | 148,700 |
| 2024/02/28 | 1,434 | 1,440 | 1,414 | 1,421 | ±0 | ±0% | 150,800 |
| 2024/02/27 | 1,383 | 1,421 | 1,378 | 1,421 | +41 | +3% | 163,800 |
| 2024/02/26 | 1,394 | 1,394 | 1,375 | 1,380 | +2 | +0.1% | 100,100 |
| 2024/02/22 | 1,360 | 1,386 | 1,360 | 1,378 | +23 | +1.7% | 95,900 |
| 2024/02/21 | 1,363 | 1,382 | 1,350 | 1,355 | -13 | -1% | 101,100 |
| 2024/02/20 | 1,365 | 1,385 | 1,360 | 1,368 | +19 | +1.4% | 124,300 |
| 2024/02/19 | 1,324 | 1,349 | 1,320 | 1,349 | +32 | +2.4% | 117,900 |
| 2024/02/16 | 1,332 | 1,344 | 1,313 | 1,317 | -3 | -0.2% | 208,800 |
| 2024/02/15 | 1,350 | 1,355 | 1,314 | 1,320 | -24 | -1.8% | 173,600 |
| 2024/02/14 | 1,384 | 1,389 | 1,313 | 1,344 | -55 | -3.9% | 311,700 |
| 2024/02/13 | 1,409 | 1,439 | 1,384 | 1,399 | +5 | +0.4% | 341,900 |
| 2024/02/09 | 1,380 | 1,461 | 1,369 | 1,394 | +18 | +1.3% | 513,600 |
| 2024/02/08 | 1,350 | 1,381 | 1,336 | 1,376 | +22 | +1.6% | 304,600 |
| 2024/02/07 | 1,346 | 1,361 | 1,339 | 1,354 | +5 | +0.4% | 114,100 |
| 2024/02/06 | 1,355 | 1,366 | 1,342 | 1,349 | -10 | -0.7% | 197,600 |
| 2024/02/05 | 1,388 | 1,390 | 1,346 | 1,359 | -29 | -2.1% | 207,600 |
| 2024/02/02 | 1,365 | 1,395 | 1,335 | 1,388 | +38 | +2.8% | 212,700 |
| 2024/02/01 | 1,342 | 1,362 | 1,333 | 1,350 | +4 | +0.3% | 201,900 |
| 2024/01/31 | 1,331 | 1,350 | 1,321 | 1,346 | +15 | +1.1% | 149,900 |
| 2024/01/30 | 1,313 | 1,333 | 1,302 | 1,331 | +26 | +2% | 248,900 |
| 2024/01/29 | 1,275 | 1,305 | 1,272 | 1,305 | +41 | +3.2% | 155,900 |
| 2024/01/26 | 1,276 | 1,284 | 1,257 | 1,264 | -19 | -1.5% | 133,700 |
| 2024/01/25 | 1,246 | 1,283 | 1,243 | 1,283 | +44 | +3.6% | 160,100 |
| 2024/01/24 | 1,236 | 1,240 | 1,220 | 1,239 | +3 | +0.2% | 121,400 |
| 2024/01/23 | 1,246 | 1,255 | 1,233 | 1,236 | -10 | -0.8% | 176,600 |
| 2024/01/22 | 1,226 | 1,246 | 1,220 | 1,246 | +27 | +2.2% | 151,200 |
| 2024/01/19 | 1,234 | 1,237 | 1,216 | 1,219 | -6 | -0.5% | 153,500 |
| 2024/01/18 | 1,202 | 1,225 | 1,202 | 1,225 | +25 | +2.1% | 125,000 |
| 2024/01/17 | 1,214 | 1,237 | 1,200 | 1,200 | -10 | -0.8% | 174,900 |
| 2024/01/16 | 1,215 | 1,224 | 1,202 | 1,210 | -4 | -0.3% | 119,400 |
| 2024/01/15 | 1,208 | 1,219 | 1,190 | 1,214 | -2 | -0.2% | 254,100 |
| 2024/01/12 | 1,224 | 1,232 | 1,210 | 1,216 | -15 | -1.2% | 159,500 |
| 2024/01/11 | 1,237 | 1,238 | 1,209 | 1,231 | +5 | +0.4% | 201,000 |
| 2024/01/10 | 1,245 | 1,252 | 1,226 | 1,226 | -19 | -1.5% | 155,600 |
| 2024/01/09 | 1,241 | 1,245 | 1,220 | 1,245 | +34 | +2.8% | 155,400 |
| 2024/01/05 | 1,193 | 1,219 | 1,185 | 1,211 | +22 | +1.9% | 226,900 |
| 2024/01/04 | 1,162 | 1,191 | 1,152 | 1,189 | +19 | +1.6% | 127,800 |
| 2023/12/29 | 1,160 | 1,175 | 1,156 | 1,170 | +2 | +0.2% | 98,700 |
| 2023/12/28 | 1,158 | 1,192 | 1,158 | 1,168 | +1 | +0.1% | 102,700 |
| 2023/12/27 | 1,134 | 1,167 | 1,133 | 1,167 | +26 | +2.3% | 147,400 |
| 2023/12/26 | 1,157 | 1,168 | 1,134 | 1,141 | -9 | -0.8% | 106,800 |
351～
400
件表示中 / 3763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 | 166,500円 | +16.4% | +28.5% | 5.41% | 15.00倍 | 1.19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 |
| オーハシテクニカ | 227,300円 | -1.3% | +1.6% | 3.26% | 14.32倍 | 0.74倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 三共興 | 64,600円 | +1.8% | +9.9% | 4.18% | 11.78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 |
| ＧＳＩクレオス | 223,000円 | +0.3% | +25.6% | 4.48% | 11.41倍 | 0.91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 |
| ナガホリ | 167,900円 | -2.1% | +15.4% | 0.60% | 64.38倍 | 1.98倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
