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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,368 | 1,389 | 1,354 | 1,359 | -7 | -0.5% | 218,300 |
| 2025/05/19 | 1,354 | 1,367 | 1,334 | 1,366 | +19 | +1.4% | 181,100 |
| 2025/05/16 | 1,351 | 1,356 | 1,331 | 1,347 | -4 | -0.3% | 191,200 |
| 2025/05/15 | 1,378 | 1,378 | 1,351 | 1,351 | -41 | -2.9% | 295,800 |
| 2025/05/14 | 1,385 | 1,411 | 1,361 | 1,392 | +21 | +1.5% | 413,400 |
| 2025/05/13 | 1,362 | 1,430 | 1,328 | 1,371 | +3 | +0.2% | 675,900 |
| 2025/05/12 | 1,328 | 1,388 | 1,328 | 1,368 | +43 | +3.2% | 363,600 |
| 2025/05/09 | 1,308 | 1,328 | 1,308 | 1,325 | +15 | +1.1% | 84,700 |
| 2025/05/08 | 1,303 | 1,316 | 1,302 | 1,310 | -5 | -0.4% | 39,800 |
| 2025/05/07 | 1,302 | 1,315 | 1,299 | 1,315 | +8 | +0.6% | 50,900 |
| 2025/05/02 | 1,317 | 1,328 | 1,305 | 1,307 | -11 | -0.8% | 59,100 |
| 2025/05/01 | 1,307 | 1,320 | 1,301 | 1,318 | +11 | +0.8% | 58,800 |
| 2025/04/30 | 1,310 | 1,314 | 1,294 | 1,307 | ±0 | ±0% | 52,400 |
| 2025/04/28 | 1,296 | 1,310 | 1,296 | 1,307 | +11 | +0.8% | 45,200 |
| 2025/04/25 | 1,305 | 1,309 | 1,296 | 1,296 | -6 | -0.5% | 36,400 |
| 2025/04/24 | 1,303 | 1,319 | 1,298 | 1,302 | +2 | +0.2% | 63,000 |
| 2025/04/23 | 1,318 | 1,322 | 1,300 | 1,300 | -6 | -0.5% | 90,300 |
| 2025/04/22 | 1,296 | 1,313 | 1,294 | 1,306 | ±0 | ±0% | 40,700 |
| 2025/04/21 | 1,311 | 1,327 | 1,299 | 1,306 | -14 | -1.1% | 59,500 |
| 2025/04/18 | 1,297 | 1,328 | 1,297 | 1,320 | +19 | +1.5% | 127,700 |
| 2025/04/17 | 1,285 | 1,301 | 1,285 | 1,301 | +15 | +1.2% | 69,800 |
| 2025/04/16 | 1,289 | 1,297 | 1,281 | 1,286 | -8 | -0.6% | 53,700 |
| 2025/04/15 | 1,282 | 1,300 | 1,281 | 1,294 | +15 | +1.2% | 92,900 |
| 2025/04/14 | 1,251 | 1,284 | 1,250 | 1,279 | +34 | +2.7% | 92,100 |
| 2025/04/11 | 1,227 | 1,249 | 1,196 | 1,245 | +7 | +0.6% | 121,600 |
| 2025/04/10 | 1,250 | 1,266 | 1,227 | 1,238 | +48 | +4% | 141,300 |
| 2025/04/09 | 1,192 | 1,209 | 1,167 | 1,190 | -20 | -1.7% | 174,900 |
| 2025/04/08 | 1,176 | 1,225 | 1,175 | 1,210 | +78 | +6.9% | 134,500 |
| 2025/04/07 | 1,130 | 1,163 | 1,109 | 1,132 | -82 | -6.8% | 237,300 |
| 2025/04/04 | 1,220 | 1,237 | 1,184 | 1,214 | -36 | -2.9% | 232,500 |
| 2025/04/03 | 1,259 | 1,274 | 1,241 | 1,250 | -39 | -3% | 179,500 |
| 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 |
1～
50
件表示中 / 3702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 | 135,900円 | +16.4% | +28.5% | 6.62% | 12.20倍 | 0.97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 |
| 日電計 | 203,500円 | +2.3% | -4.9% | 4.42% | 7.68倍 | 0.77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 |
| ソーダニッカ | 104,500円 | +8.2% | +7.8% | 3.83% | 10.35倍 | 0.81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 |
| アルファパチェ | 240,900円 | +10.8% | +14.1% | 1.45% | 23.88倍 | 3.85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 |
| 明治電機 | 179,300円 | +4.9% | +11.0% | 4.91% | 8.15倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
