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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,204 | 1,219 | 1,195 | 1,215 | +16 | +1.3% | 81,300 |
| 2024/11/21 | 1,210 | 1,211 | 1,187 | 1,199 | -13 | -1.1% | 74,400 |
| 2024/11/20 | 1,196 | 1,224 | 1,194 | 1,212 | +27 | +2.3% | 110,200 |
| 2024/11/19 | 1,192 | 1,209 | 1,182 | 1,185 | -4 | -0.3% | 73,200 |
| 2024/11/18 | 1,178 | 1,193 | 1,176 | 1,189 | +4 | +0.3% | 66,300 |
| 2024/11/15 | 1,180 | 1,187 | 1,177 | 1,185 | +5 | +0.4% | 50,600 |
| 2024/11/14 | 1,189 | 1,201 | 1,180 | 1,180 | -8 | -0.7% | 85,600 |
| 2024/11/13 | 1,175 | 1,198 | 1,175 | 1,188 | +8 | +0.7% | 110,800 |
| 2024/11/12 | 1,178 | 1,199 | 1,137 | 1,180 | ±0 | ±0% | 370,700 |
| 2024/11/11 | 1,180 | 1,188 | 1,168 | 1,180 | -4 | -0.3% | 121,100 |
| 2024/11/08 | 1,213 | 1,214 | 1,184 | 1,184 | -29 | -2.4% | 124,100 |
| 2024/11/07 | 1,206 | 1,222 | 1,202 | 1,213 | +9 | +0.7% | 119,100 |
| 2024/11/06 | 1,187 | 1,210 | 1,187 | 1,204 | +21 | +1.8% | 85,000 |
| 2024/11/05 | 1,215 | 1,215 | 1,180 | 1,183 | -13 | -1.1% | 123,100 |
| 2024/11/01 | 1,209 | 1,215 | 1,192 | 1,196 | -18 | -1.5% | 88,300 |
| 2024/10/31 | 1,206 | 1,218 | 1,201 | 1,214 | +15 | +1.3% | 74,700 |
| 2024/10/30 | 1,209 | 1,210 | 1,196 | 1,199 | -10 | -0.8% | 172,300 |
| 2024/10/29 | 1,203 | 1,213 | 1,195 | 1,209 | +3 | +0.2% | 94,000 |
| 2024/10/28 | 1,174 | 1,213 | 1,174 | 1,206 | +32 | +2.7% | 105,300 |
| 2024/10/25 | 1,183 | 1,191 | 1,170 | 1,174 | -18 | -1.5% | 128,900 |
| 2024/10/24 | 1,190 | 1,193 | 1,179 | 1,192 | -3 | -0.3% | 109,300 |
| 2024/10/23 | 1,210 | 1,210 | 1,193 | 1,195 | -20 | -1.6% | 124,700 |
| 2024/10/22 | 1,233 | 1,238 | 1,212 | 1,215 | -18 | -1.5% | 141,000 |
| 2024/10/21 | 1,239 | 1,239 | 1,226 | 1,233 | -5 | -0.4% | 94,500 |
| 2024/10/18 | 1,234 | 1,247 | 1,232 | 1,238 | +10 | +0.8% | 68,000 |
| 2024/10/17 | 1,243 | 1,246 | 1,228 | 1,228 | -15 | -1.2% | 57,200 |
| 2024/10/16 | 1,227 | 1,248 | 1,223 | 1,243 | +11 | +0.9% | 62,000 |
| 2024/10/15 | 1,232 | 1,237 | 1,218 | 1,232 | +3 | +0.2% | 93,500 |
| 2024/10/11 | 1,240 | 1,257 | 1,229 | 1,229 | -2 | -0.2% | 98,400 |
| 2024/10/10 | 1,234 | 1,241 | 1,225 | 1,231 | -3 | -0.2% | 75,100 |
| 2024/10/09 | 1,237 | 1,237 | 1,217 | 1,234 | +10 | +0.8% | 92,400 |
| 2024/10/08 | 1,265 | 1,266 | 1,224 | 1,224 | -52 | -4.1% | 194,600 |
| 2024/10/07 | 1,276 | 1,282 | 1,268 | 1,276 | +11 | +0.9% | 112,800 |
| 2024/10/04 | 1,235 | 1,274 | 1,233 | 1,265 | +26 | +2.1% | 135,900 |
| 2024/10/03 | 1,249 | 1,251 | 1,228 | 1,239 | +6 | +0.5% | 103,000 |
| 2024/10/02 | 1,234 | 1,254 | 1,233 | 1,233 | -31 | -2.5% | 192,900 |
| 2024/10/01 | 1,235 | 1,271 | 1,235 | 1,264 | +36 | +2.9% | 141,600 |
| 2024/09/30 | 1,223 | 1,249 | 1,223 | 1,228 | -24 | -1.9% | 223,400 |
| 2024/09/27 | 1,244 | 1,266 | 1,230 | 1,252 | -32 | -2.5% | 336,200 |
| 2024/09/26 | 1,280 | 1,290 | 1,269 | 1,284 | +6 | +0.5% | 386,400 |
| 2024/09/25 | 1,289 | 1,289 | 1,265 | 1,278 | -14 | -1.1% | 288,200 |
| 2024/09/24 | 1,310 | 1,312 | 1,283 | 1,292 | -11 | -0.8% | 255,500 |
| 2024/09/20 | 1,320 | 1,326 | 1,298 | 1,303 | -5 | -0.4% | 200,500 |
| 2024/09/19 | 1,300 | 1,312 | 1,293 | 1,308 | +19 | +1.5% | 146,600 |
| 2024/09/18 | 1,300 | 1,318 | 1,286 | 1,289 | -5 | -0.4% | 147,700 |
| 2024/09/17 | 1,295 | 1,298 | 1,272 | 1,294 | +8 | +0.6% | 119,100 |
| 2024/09/13 | 1,288 | 1,295 | 1,276 | 1,286 | -7 | -0.5% | 112,600 |
| 2024/09/12 | 1,296 | 1,310 | 1,278 | 1,293 | +24 | +1.9% | 122,700 |
| 2024/09/11 | 1,300 | 1,300 | 1,260 | 1,269 | -33 | -2.5% | 174,100 |
| 2024/09/10 | 1,295 | 1,311 | 1,285 | 1,302 | +17 | +1.3% | 94,400 |
1～
50
件表示中 / 3586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 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86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 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74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 |
| ＳＰＫ | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80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 |
| 極東貿 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49倍 | 0.75倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 東京産 | 72,000円 | +12.3% | - | 5.00% | 6.05倍 | 0.94倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
市場注目の銘柄
チャート関連のコラム
