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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,270 | 1,292 | 1,263 | 1,285 | +20 | +1.6% | 89,400 |
| 2025/02/05 | 1,269 | 1,269 | 1,256 | 1,265 | +4 | +0.3% | 108,800 |
| 2025/02/04 | 1,285 | 1,285 | 1,261 | 1,261 | -9 | -0.7% | 77,900 |
| 2025/02/03 | 1,283 | 1,283 | 1,265 | 1,270 | -17 | -1.3% | 96,500 |
| 2025/01/31 | 1,287 | 1,294 | 1,275 | 1,287 | +6 | +0.5% | 85,200 |
| 2025/01/30 | 1,278 | 1,282 | 1,249 | 1,281 | -1 | -0.1% | 419,500 |
| 2025/01/29 | 1,277 | 1,296 | 1,274 | 1,282 | +2 | +0.2% | 109,800 |
| 2025/01/28 | 1,270 | 1,289 | 1,267 | 1,280 | +3 | +0.2% | 89,900 |
| 2025/01/27 | 1,278 | 1,287 | 1,272 | 1,277 | -4 | -0.3% | 89,200 |
| 2025/01/24 | 1,260 | 1,294 | 1,260 | 1,281 | +17 | +1.3% | 97,000 |
| 2025/01/23 | 1,252 | 1,264 | 1,239 | 1,264 | +10 | +0.8% | 72,600 |
| 2025/01/22 | 1,247 | 1,259 | 1,247 | 1,254 | +9 | +0.7% | 54,100 |
| 2025/01/21 | 1,250 | 1,255 | 1,243 | 1,245 | -9 | -0.7% | 80,500 |
| 2025/01/20 | 1,235 | 1,260 | 1,235 | 1,254 | +20 | +1.6% | 99,300 |
| 2025/01/17 | 1,222 | 1,234 | 1,215 | 1,234 | +8 | +0.7% | 121,700 |
| 2025/01/16 | 1,256 | 1,258 | 1,224 | 1,226 | -25 | -2% | 206,500 |
| 2025/01/15 | 1,266 | 1,269 | 1,245 | 1,251 | -7 | -0.6% | 111,100 |
| 2025/01/14 | 1,288 | 1,288 | 1,248 | 1,258 | -27 | -2.1% | 184,700 |
| 2025/01/10 | 1,285 | 1,291 | 1,277 | 1,285 | ±0 | ±0% | 51,600 |
| 2025/01/09 | 1,300 | 1,315 | 1,282 | 1,285 | -15 | -1.2% | 135,300 |
| 2025/01/08 | 1,300 | 1,310 | 1,297 | 1,300 | -4 | -0.3% | 84,800 |
| 2025/01/07 | 1,305 | 1,309 | 1,294 | 1,304 | +4 | +0.3% | 148,200 |
| 2025/01/06 | 1,303 | 1,306 | 1,296 | 1,300 | +7 | +0.5% | 123,700 |
| 2024/12/30 | 1,291 | 1,296 | 1,280 | 1,293 | +11 | +0.9% | 135,400 |
| 2024/12/27 | 1,272 | 1,286 | 1,272 | 1,282 | +14 | +1.1% | 139,000 |
| 2024/12/26 | 1,263 | 1,270 | 1,262 | 1,268 | +7 | +0.6% | 98,300 |
| 2024/12/25 | 1,250 | 1,261 | 1,247 | 1,261 | +11 | +0.9% | 55,900 |
| 2024/12/24 | 1,260 | 1,260 | 1,232 | 1,250 | -11 | -0.9% | 76,800 |
| 2024/12/23 | 1,250 | 1,265 | 1,250 | 1,261 | +16 | +1.3% | 91,100 |
| 2024/12/20 | 1,232 | 1,254 | 1,231 | 1,245 | +8 | +0.6% | 75,400 |
| 2024/12/19 | 1,230 | 1,239 | 1,221 | 1,237 | ±0 | ±0% | 77,500 |
| 2024/12/18 | 1,247 | 1,248 | 1,232 | 1,237 | +2 | +0.2% | 79,400 |
| 2024/12/17 | 1,255 | 1,255 | 1,230 | 1,235 | -22 | -1.8% | 131,300 |
| 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 |
101～
150
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
