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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,170 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 211,100 |
| 2024/04/25 | 1,175 | 1,175 | 1,165 | 1,174 | -1 | -0.1% | 67,800 |
| 2024/04/24 | 1,170 | 1,178 | 1,170 | 1,175 | +9 | +0.8% | 60,500 |
| 2024/04/23 | 1,170 | 1,178 | 1,166 | 1,166 | ±0 | ±0% | 58,200 |
| 2024/04/22 | 1,168 | 1,183 | 1,162 | 1,166 | +7 | +0.6% | 91,600 |
| 2024/04/19 | 1,183 | 1,185 | 1,153 | 1,159 | -27 | -2.3% | 144,200 |
| 2024/04/18 | 1,171 | 1,195 | 1,171 | 1,186 | +3 | +0.3% | 100,100 |
| 2024/04/17 | 1,189 | 1,192 | 1,169 | 1,183 | -6 | -0.5% | 142,600 |
| 2024/04/16 | 1,210 | 1,211 | 1,188 | 1,189 | -24 | -2% | 149,500 |
| 2024/04/15 | 1,188 | 1,217 | 1,187 | 1,213 | +21 | +1.8% | 155,800 |
| 2024/04/12 | 1,189 | 1,198 | 1,181 | 1,192 | ±0 | ±0% | 102,200 |
| 2024/04/11 | 1,191 | 1,201 | 1,185 | 1,192 | -8 | -0.7% | 113,500 |
| 2024/04/10 | 1,200 | 1,206 | 1,192 | 1,200 | -5 | -0.4% | 107,000 |
| 2024/04/09 | 1,200 | 1,215 | 1,198 | 1,205 | +8 | +0.7% | 125,700 |
| 2024/04/08 | 1,198 | 1,207 | 1,191 | 1,197 | -9 | -0.7% | 132,700 |
| 2024/04/05 | 1,193 | 1,212 | 1,184 | 1,206 | -5 | -0.4% | 126,000 |
| 2024/04/04 | 1,219 | 1,228 | 1,208 | 1,211 | ±0 | ±0% | 110,400 |
| 2024/04/03 | 1,200 | 1,226 | 1,192 | 1,211 | -6 | -0.5% | 107,900 |
| 2024/04/02 | 1,224 | 1,227 | 1,201 | 1,217 | -15 | -1.2% | 123,000 |
| 2024/04/01 | 1,266 | 1,271 | 1,232 | 1,232 | -44 | -3.4% | 206,200 |
| 2024/03/29 | 1,288 | 1,290 | 1,262 | 1,276 | -4 | -0.3% | 145,700 |
| 2024/03/28 | 1,282 | 1,294 | 1,274 | 1,280 | -54 | -4% | 153,400 |
| 2024/03/27 | 1,337 | 1,344 | 1,330 | 1,334 | ±0 | ±0% | 137,000 |
| 2024/03/26 | 1,320 | 1,339 | 1,315 | 1,334 | +1 | +0.1% | 96,100 |
| 2024/03/25 | 1,327 | 1,339 | 1,315 | 1,333 | +8 | +0.6% | 121,700 |
| 2024/03/22 | 1,339 | 1,339 | 1,313 | 1,325 | -14 | -1% | 189,400 |
| 2024/03/21 | 1,330 | 1,347 | 1,325 | 1,339 | +9 | +0.7% | 121,900 |
| 2024/03/19 | 1,323 | 1,334 | 1,320 | 1,330 | +7 | +0.5% | 82,800 |
| 2024/03/18 | 1,345 | 1,345 | 1,315 | 1,323 | -22 | -1.6% | 177,100 |
| 2024/03/15 | 1,322 | 1,346 | 1,317 | 1,345 | +35 | +2.7% | 153,100 |
| 2024/03/14 | 1,299 | 1,313 | 1,292 | 1,310 | +10 | +0.8% | 77,600 |
| 2024/03/13 | 1,315 | 1,324 | 1,292 | 1,300 | -10 | -0.8% | 91,000 |
| 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 |
1～
50
件表示中 / 3445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 | 117,700円 | +18.0% | +23.8% | 5.10% | 4.27倍 | 0.99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 |
| ナイス | 174,200円 | -2.7% | -39.4% | 2.87% | 5.14倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| オーハシテクニカ | 156,800円 | +11.5% | -24.9% | 3.83% | 24.48倍 | 0.57倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| 明治電機 | 159,700円 | +7.1% | +4.3% | 3.32% | 9.23倍 | 0.67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 |
| ニチモウ | 222,300円 | +3.3% | +8.7% | 4.05% | 7.41倍 | 0.69倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
