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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
件表示中 / 3735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 | 150,000円 | +16.4% | +28.5% | 6.00% | 13.47倍 | 1.07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 |
| オーハシテクニカ | 196,900円 | -1.3% | +1.6% | 3.76% | 15.94倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 205,400円 | +0.3% | +25.6% | 4.87% | 10.50倍 | 0.84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 |
| 日電計 | 212,500円 | +2.3% | -4.9% | 4.24% | 8.00倍 | 0.80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 |
| スズデン | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
