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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,264 | 1,265 | 1,251 | 1,257 | ±0 | ±0% | 83,700 |
| 2024/12/13 | 1,250 | 1,260 | 1,242 | 1,257 | +4 | +0.3% | 67,000 |
| 2024/12/12 | 1,250 | 1,258 | 1,244 | 1,253 | +5 | +0.4% | 78,100 |
| 2024/12/11 | 1,246 | 1,252 | 1,236 | 1,248 | -5 | -0.4% | 39,800 |
| 2024/12/10 | 1,249 | 1,260 | 1,245 | 1,253 | +9 | +0.7% | 76,700 |
| 2024/12/09 | 1,229 | 1,248 | 1,228 | 1,244 | +20 | +1.6% | 78,200 |
| 2024/12/06 | 1,223 | 1,227 | 1,216 | 1,224 | +6 | +0.5% | 47,600 |
| 2024/12/05 | 1,225 | 1,230 | 1,218 | 1,218 | -1 | -0.1% | 43,500 |
| 2024/12/04 | 1,230 | 1,230 | 1,219 | 1,219 | -10 | -0.8% | 48,100 |
| 2024/12/03 | 1,221 | 1,230 | 1,220 | 1,229 | +5 | +0.4% | 74,700 |
| 2024/12/02 | 1,232 | 1,235 | 1,219 | 1,224 | -6 | -0.5% | 45,500 |
| 2024/11/29 | 1,220 | 1,232 | 1,219 | 1,230 | +20 | +1.7% | 83,900 |
| 2024/11/28 | 1,200 | 1,217 | 1,200 | 1,210 | +4 | +0.3% | 47,000 |
| 2024/11/27 | 1,211 | 1,211 | 1,191 | 1,206 | -9 | -0.7% | 122,100 |
| 2024/11/26 | 1,221 | 1,230 | 1,205 | 1,215 | -5 | -0.4% | 78,800 |
| 2024/11/25 | 1,223 | 1,229 | 1,220 | 1,220 | +5 | +0.4% | 63,700 |
| 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 |
101～
150
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
