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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,308 | 1,319 | 1,289 | 1,289 | -21 | -1.6% | 95,000 |
| 2025/04/01 | 1,320 | 1,347 | 1,309 | 1,310 | +4 | +0.3% | 265,400 |
| 2025/03/31 | 1,318 | 1,329 | 1,294 | 1,306 | -18 | -1.4% | 151,600 |
| 2025/03/28 | 1,280 | 1,325 | 1,269 | 1,324 | ±0 | ±0% | 307,100 |
| 2025/03/27 | 1,320 | 1,325 | 1,314 | 1,324 | ±0 | ±0% | 159,700 |
| 2025/03/26 | 1,327 | 1,327 | 1,315 | 1,324 | +7 | +0.5% | 95,900 |
| 2025/03/25 | 1,327 | 1,327 | 1,313 | 1,317 | -9 | -0.7% | 189,800 |
| 2025/03/24 | 1,343 | 1,350 | 1,317 | 1,326 | -13 | -1% | 222,800 |
| 2025/03/21 | 1,357 | 1,374 | 1,334 | 1,339 | -18 | -1.3% | 265,500 |
| 2025/03/19 | 1,325 | 1,360 | 1,323 | 1,357 | +36 | +2.7% | 313,200 |
| 2025/03/18 | 1,320 | 1,326 | 1,318 | 1,321 | +7 | +0.5% | 76,600 |
| 2025/03/17 | 1,299 | 1,315 | 1,297 | 1,314 | +23 | +1.8% | 110,700 |
| 2025/03/14 | 1,292 | 1,293 | 1,283 | 1,291 | +3 | +0.2% | 79,000 |
| 2025/03/13 | 1,293 | 1,295 | 1,286 | 1,288 | -2 | -0.2% | 89,600 |
| 2025/03/12 | 1,288 | 1,291 | 1,278 | 1,290 | +2 | +0.2% | 84,100 |
| 2025/03/11 | 1,280 | 1,288 | 1,269 | 1,288 | ±0 | ±0% | 204,100 |
| 2025/03/10 | 1,305 | 1,307 | 1,286 | 1,288 | -7 | -0.5% | 141,600 |
| 2025/03/07 | 1,291 | 1,299 | 1,280 | 1,295 | -4 | -0.3% | 131,000 |
| 2025/03/06 | 1,300 | 1,303 | 1,296 | 1,299 | +3 | +0.2% | 67,300 |
| 2025/03/05 | 1,296 | 1,302 | 1,293 | 1,296 | -4 | -0.3% | 71,600 |
| 2025/03/04 | 1,295 | 1,300 | 1,283 | 1,300 | -4 | -0.3% | 118,900 |
| 2025/03/03 | 1,300 | 1,304 | 1,295 | 1,304 | +11 | +0.9% | 63,500 |
| 2025/02/28 | 1,299 | 1,301 | 1,278 | 1,293 | -10 | -0.8% | 200,000 |
| 2025/02/27 | 1,298 | 1,303 | 1,292 | 1,303 | +10 | +0.8% | 68,300 |
| 2025/02/26 | 1,306 | 1,306 | 1,285 | 1,293 | -13 | -1% | 164,800 |
| 2025/02/25 | 1,324 | 1,325 | 1,306 | 1,306 | -21 | -1.6% | 111,100 |
| 2025/02/21 | 1,306 | 1,333 | 1,306 | 1,327 | +28 | +2.2% | 138,700 |
| 2025/02/20 | 1,310 | 1,312 | 1,294 | 1,299 | -21 | -1.6% | 150,000 |
| 2025/02/19 | 1,319 | 1,328 | 1,307 | 1,320 | +7 | +0.5% | 122,000 |
| 2025/02/18 | 1,321 | 1,321 | 1,301 | 1,313 | -8 | -0.6% | 60,700 |
| 2025/02/17 | 1,313 | 1,325 | 1,313 | 1,321 | +8 | +0.6% | 58,500 |
| 2025/02/14 | 1,310 | 1,322 | 1,305 | 1,313 | +3 | +0.2% | 80,500 |
| 2025/02/13 | 1,318 | 1,328 | 1,308 | 1,310 | -4 | -0.3% | 138,800 |
| 2025/02/12 | 1,292 | 1,318 | 1,286 | 1,314 | +23 | +1.8% | 224,400 |
| 2025/02/10 | 1,289 | 1,295 | 1,284 | 1,291 | +7 | +0.5% | 87,900 |
| 2025/02/07 | 1,289 | 1,296 | 1,283 | 1,284 | -1 | -0.1% | 57,000 |
| 2025/02/06 | 1,270 | 1,292 | 1,263 | 1,285 | +20 | +1.6% | 89,400 |
| 2025/02/05 | 1,269 | 1,269 | 1,256 | 1,265 | +4 | +0.3% | 108,800 |
| 2025/02/04 | 1,285 | 1,285 | 1,261 | 1,261 | -9 | -0.7% | 77,900 |
| 2025/02/03 | 1,283 | 1,283 | 1,265 | 1,270 | -17 | -1.3% | 96,500 |
| 2025/01/31 | 1,287 | 1,294 | 1,275 | 1,287 | +6 | +0.5% | 85,200 |
| 2025/01/30 | 1,278 | 1,282 | 1,249 | 1,281 | -1 | -0.1% | 419,500 |
| 2025/01/29 | 1,277 | 1,296 | 1,274 | 1,282 | +2 | +0.2% | 109,800 |
| 2025/01/28 | 1,270 | 1,289 | 1,267 | 1,280 | +3 | +0.2% | 89,900 |
| 2025/01/27 | 1,278 | 1,287 | 1,272 | 1,277 | -4 | -0.3% | 89,200 |
| 2025/01/24 | 1,260 | 1,294 | 1,260 | 1,281 | +17 | +1.3% | 97,000 |
| 2025/01/23 | 1,252 | 1,264 | 1,239 | 1,264 | +10 | +0.8% | 72,600 |
| 2025/01/22 | 1,247 | 1,259 | 1,247 | 1,254 | +9 | +0.7% | 54,100 |
| 2025/01/21 | 1,250 | 1,255 | 1,243 | 1,245 | -9 | -0.7% | 80,500 |
| 2025/01/20 | 1,235 | 1,260 | 1,235 | 1,254 | +20 | +1.6% | 99,300 |
1～
50
件表示中 / 3671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 | 128,900円 | +4.3% | -0.2% | 6.21% | 13.75倍 | 0.91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 | 102,800円 | -0.5% | -9.8% | 3.89% | 11.09倍 | 0.80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 |
| ナガホリ | 139,400円 | -3.8% | -27.9% | 0.72% | 53.45倍 | 1.69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 |
| スターティアＨＤ | 216,500円 | +9.6% | +16.7% | 4.71% | 11.38倍 | 2.72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 |
| ＳＰＫ | 208,700円 | +5.8% | +1.9% | 2.87% | 8.77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 |
市場注目の銘柄
チャート関連のコラム
