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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,575 | 3,610 | 3,515 | 3,610 | +35 | +1% | 7,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,550 | 3,575 | -60 | -1.7% | 12,800 |
| 2023/08/02 | 3,650 | 3,650 | 3,610 | 3,635 | -20 | -0.5% | 10,600 |
| 2023/08/01 | 3,655 | 3,680 | 3,640 | 3,655 | ±0 | ±0% | 7,500 |
| 2023/07/31 | 3,600 | 3,655 | 3,600 | 3,655 | +70 | +2% | 17,200 |
| 2023/07/28 | 3,525 | 3,585 | 3,485 | 3,585 | +40 | +1.1% | 46,900 |
| 2023/07/27 | 3,545 | 3,550 | 3,520 | 3,545 | +5 | +0.1% | 6,100 |
| 2023/07/26 | 3,600 | 3,600 | 3,520 | 3,540 | -45 | -1.3% | 9,200 |
| 2023/07/25 | 3,610 | 3,610 | 3,565 | 3,585 | -10 | -0.3% | 12,000 |
| 2023/07/24 | 3,500 | 3,610 | 3,500 | 3,595 | +100 | +2.9% | 17,000 |
| 2023/07/21 | 3,475 | 3,500 | 3,455 | 3,495 | +20 | +0.6% | 5,500 |
| 2023/07/20 | 3,510 | 3,510 | 3,450 | 3,475 | -35 | -1% | 8,100 |
| 2023/07/19 | 3,500 | 3,510 | 3,475 | 3,510 | +40 | +1.2% | 10,300 |
| 2023/07/18 | 3,445 | 3,470 | 3,445 | 3,470 | +25 | +0.7% | 6,900 |
| 2023/07/14 | 3,435 | 3,460 | 3,410 | 3,445 | +25 | +0.7% | 6,500 |
| 2023/07/13 | 3,410 | 3,435 | 3,395 | 3,420 | +10 | +0.3% | 8,800 |
| 2023/07/12 | 3,440 | 3,445 | 3,405 | 3,410 | -30 | -0.9% | 12,300 |
| 2023/07/11 | 3,475 | 3,480 | 3,425 | 3,440 | -30 | -0.9% | 11,500 |
| 2023/07/10 | 3,460 | 3,490 | 3,455 | 3,470 | -10 | -0.3% | 8,700 |
| 2023/07/07 | 3,470 | 3,505 | 3,445 | 3,480 | -5 | -0.1% | 10,000 |
| 2023/07/06 | 3,525 | 3,540 | 3,475 | 3,485 | -50 | -1.4% | 7,900 |
| 2023/07/05 | 3,555 | 3,585 | 3,510 | 3,535 | -10 | -0.3% | 9,100 |
| 2023/07/04 | 3,575 | 3,585 | 3,545 | 3,545 | -20 | -0.6% | 8,100 |
| 2023/07/03 | 3,500 | 3,565 | 3,500 | 3,565 | +80 | +2.3% | 7,900 |
| 2023/06/30 | 3,540 | 3,555 | 3,445 | 3,485 | -45 | -1.3% | 18,700 |
| 2023/06/29 | 3,565 | 3,575 | 3,515 | 3,530 | -15 | -0.4% | 8,500 |
| 2023/06/28 | 3,540 | 3,550 | 3,515 | 3,545 | +25 | +0.7% | 7,200 |
| 2023/06/27 | 3,520 | 3,550 | 3,485 | 3,520 | -30 | -0.8% | 9,100 |
| 2023/06/26 | 3,550 | 3,580 | 3,520 | 3,550 | ±0 | ±0% | 5,400 |
| 2023/06/23 | 3,585 | 3,585 | 3,500 | 3,550 | +15 | +0.4% | 13,700 |
| 2023/06/22 | 3,610 | 3,645 | 3,535 | 3,535 | -75 | -2.1% | 26,000 |
| 2023/06/21 | 3,670 | 3,675 | 3,610 | 3,610 | -55 | -1.5% | 10,900 |
| 2023/06/20 | 3,600 | 3,665 | 3,600 | 3,665 | +75 | +2.1% | 14,400 |
| 2023/06/19 | 3,535 | 3,590 | 3,530 | 3,590 | +85 | +2.4% | 15,000 |
| 2023/06/16 | 3,535 | 3,535 | 3,480 | 3,505 | -30 | -0.8% | 18,800 |
| 2023/06/15 | 3,530 | 3,540 | 3,500 | 3,535 | +5 | +0.1% | 11,900 |
| 2023/06/14 | 3,570 | 3,570 | 3,520 | 3,530 | -30 | -0.8% | 11,900 |
| 2023/06/13 | 3,545 | 3,580 | 3,530 | 3,560 | +30 | +0.8% | 13,900 |
| 2023/06/12 | 3,455 | 3,530 | 3,455 | 3,530 | +65 | +1.9% | 15,900 |
| 2023/06/09 | 3,460 | 3,485 | 3,445 | 3,465 | +25 | +0.7% | 11,400 |
| 2023/06/08 | 3,420 | 3,480 | 3,410 | 3,440 | +20 | +0.6% | 14,700 |
| 2023/06/07 | 3,480 | 3,510 | 3,415 | 3,420 | -60 | -1.7% | 19,800 |
| 2023/06/06 | 3,370 | 3,495 | 3,365 | 3,480 | +60 | +1.8% | 14,300 |
| 2023/06/05 | 3,400 | 3,420 | 3,375 | 3,420 | +25 | +0.7% | 10,700 |
| 2023/06/02 | 3,370 | 3,420 | 3,350 | 3,395 | +45 | +1.3% | 15,300 |
| 2023/06/01 | 3,345 | 3,360 | 3,315 | 3,350 | ±0 | ±0% | 17,900 |
| 2023/05/31 | 3,390 | 3,395 | 3,350 | 3,350 | -30 | -0.9% | 10,100 |
| 2023/05/30 | 3,375 | 3,380 | 3,320 | 3,380 | +15 | +0.4% | 10,000 |
| 2023/05/29 | 3,370 | 3,400 | 3,355 | 3,365 | -10 | -0.3% | 10,100 |
| 2023/05/26 | 3,400 | 3,435 | 3,375 | 3,375 | -55 | -1.6% | 16,800 |
501～
550
件表示中 / 3767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 | 171,200円 | +16.4% | +28.5% | 5.26% | 15.42倍 | 1.22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 |
| ヨンキュウ | 244,800円 | +0.3% | +23.5% | 0.82% | 7.06倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 三共興 | 64,700円 | +1.8% | +9.9% | 4.17% | 11.79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 |
| リックス | 336,000円 | +4.2% | -2.8% | 4.35% | 9.56倍 | 1.07倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 228,000円 | +0.3% | +25.6% | 4.39% | 11.67倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
