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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,240 | 1,245 | 1,218 | 1,227 | -4 | -0.3% | 192,100 |
| 2024/08/19 | 1,236 | 1,250 | 1,222 | 1,231 | -7 | -0.6% | 236,300 |
| 2024/08/16 | 1,206 | 1,243 | 1,192 | 1,238 | +75 | +6.4% | 405,300 |
| 2024/08/15 | 1,166 | 1,170 | 1,151 | 1,163 | -3 | -0.3% | 195,000 |
| 2024/08/14 | 1,135 | 1,183 | 1,122 | 1,166 | +47 | +4.2% | 325,600 |
| 2024/08/13 | 1,138 | 1,153 | 1,107 | 1,119 | +18 | +1.6% | 375,300 |
| 2024/08/09 | 1,137 | 1,139 | 1,077 | 1,101 | +83 | +8.2% | 810,400 |
| 2024/08/08 | 858 | 1,018 | 849 | 1,018 | +150 | +17.3% | 117,000 |
| 2024/08/07 | 840 | 887 | 835 | 868 | +27 | +3.2% | 138,900 |
| 2024/08/06 | 843 | 864 | 826 | 841 | +61 | +7.8% | 159,500 |
| 2024/08/05 | 862 | 867 | 777 | 780 | -127 | -14% | 244,700 |
| 2024/08/02 | 939 | 939 | 905 | 907 | -55 | -5.7% | 211,700 |
| 2024/08/01 | 988 | 988 | 961 | 962 | -33 | -3.3% | 88,800 |
| 2024/07/31 | 984 | 995 | 974 | 995 | +16 | +1.6% | 47,300 |
| 2024/07/30 | 980 | 985 | 972 | 979 | -3 | -0.3% | 243,200 |
| 2024/07/29 | 980 | 987 | 971 | 982 | +13 | +1.3% | 65,100 |
| 2024/07/26 | 966 | 974 | 957 | 969 | +3 | +0.3% | 75,300 |
| 2024/07/25 | 960 | 973 | 956 | 966 | -7 | -0.7% | 97,100 |
| 2024/07/24 | 987 | 987 | 969 | 973 | -14 | -1.4% | 121,900 |
| 2024/07/23 | 996 | 999 | 982 | 987 | -9 | -0.9% | 107,500 |
| 2024/07/22 | 1,004 | 1,005 | 992 | 996 | -5 | -0.5% | 53,200 |
| 2024/07/19 | 1,002 | 1,007 | 997 | 1,001 | -2 | -0.2% | 60,300 |
| 2024/07/18 | 1,003 | 1,010 | 1,001 | 1,003 | -2 | -0.2% | 49,300 |
| 2024/07/17 | 1,007 | 1,014 | 1,005 | 1,005 | -2 | -0.2% | 35,900 |
| 2024/07/16 | 1,016 | 1,016 | 1,007 | 1,007 | -8 | -0.8% | 34,300 |
| 2024/07/12 | 1,011 | 1,019 | 1,008 | 1,015 | +4 | +0.4% | 44,900 |
| 2024/07/11 | 1,004 | 1,014 | 990 | 1,011 | +7 | +0.7% | 145,300 |
| 2024/07/10 | 1,000 | 1,004 | 995 | 1,004 | +5 | +0.5% | 63,600 |
| 2024/07/09 | 1,002 | 1,008 | 995 | 999 | -3 | -0.3% | 113,600 |
| 2024/07/08 | 1,017 | 1,020 | 1,001 | 1,002 | -14 | -1.4% | 110,800 |
| 2024/07/05 | 1,036 | 1,037 | 1,016 | 1,016 | -19 | -1.8% | 136,900 |
| 2024/07/04 | 1,042 | 1,042 | 1,032 | 1,035 | -5 | -0.5% | 73,500 |
| 2024/07/03 | 1,039 | 1,042 | 1,035 | 1,040 | +1 | +0.1% | 38,800 |
| 2024/07/02 | 1,044 | 1,045 | 1,034 | 1,039 | -2 | -0.2% | 47,200 |
| 2024/07/01 | 1,058 | 1,058 | 1,031 | 1,041 | -2 | -0.2% | 86,200 |
| 2024/06/28 | 1,069 | 1,069 | 1,043 | 1,043 | -6 | -0.6% | 60,500 |
| 2024/06/27 | 1,056 | 1,058 | 1,049 | 1,049 | -4 | -0.4% | 34,000 |
| 2024/06/26 | 1,056 | 1,062 | 1,052 | 1,053 | +1 | +0.1% | 28,900 |
| 2024/06/25 | 1,049 | 1,056 | 1,046 | 1,052 | +9 | +0.9% | 40,900 |
| 2024/06/24 | 1,042 | 1,047 | 1,039 | 1,043 | +1 | +0.1% | 34,700 |
| 2024/06/21 | 1,035 | 1,047 | 1,035 | 1,042 | +2 | +0.2% | 31,900 |
| 2024/06/20 | 1,042 | 1,047 | 1,033 | 1,040 | -5 | -0.5% | 47,500 |
| 2024/06/19 | 1,064 | 1,064 | 1,043 | 1,045 | +3 | +0.3% | 58,700 |
| 2024/06/18 | 1,050 | 1,051 | 1,040 | 1,042 | +4 | +0.4% | 84,000 |
| 2024/06/17 | 1,051 | 1,051 | 1,035 | 1,038 | -12 | -1.1% | 58,700 |
| 2024/06/14 | 1,032 | 1,051 | 1,032 | 1,050 | +19 | +1.8% | 46,900 |
| 2024/06/13 | 1,047 | 1,047 | 1,031 | 1,031 | -16 | -1.5% | 53,400 |
| 2024/06/12 | 1,052 | 1,053 | 1,043 | 1,047 | -3 | -0.3% | 24,000 |
| 2024/06/11 | 1,052 | 1,056 | 1,046 | 1,050 | -1 | -0.1% | 25,900 |
| 2024/06/10 | 1,047 | 1,052 | 1,044 | 1,051 | +12 | +1.2% | 44,200 |
151～
200
件表示中 / 3672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 | 125,000円 | +4.3% | -0.2% | 6.40% | 13.33倍 | 0.89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 |
| ナガホリ | 139,300円 | -3.8% | -27.9% | 0.72% | 53.41倍 | 1.68倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ソーダニッカ | 99,200円 | -0.5% | -9.8% | 4.03% | 10.70倍 | 0.77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 |
| スターティアＨＤ | 208,300円 | +9.6% | +16.7% | 4.90% | 10.95倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日電計 | 179,300円 | +9.2% | -5.4% | 4.85% | 6.91倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
