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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/05/25 | 3,380 | 3,430 | 3,365 | 3,430 | +70 | +2.1% | 24,400 |
| 2023/05/24 | 3,275 | 3,405 | 3,275 | 3,360 | +70 | +2.1% | 34,200 |
| 2023/05/23 | 3,300 | 3,310 | 3,245 | 3,290 | -10 | -0.3% | 26,200 |
| 2023/05/22 | 3,255 | 3,340 | 3,255 | 3,300 | +45 | +1.4% | 18,400 |
| 2023/05/19 | 3,360 | 3,360 | 3,255 | 3,255 | -100 | -3% | 23,200 |
| 2023/05/18 | 3,340 | 3,385 | 3,295 | 3,355 | +30 | +0.9% | 44,100 |
| 2023/05/17 | 3,275 | 3,330 | 3,260 | 3,325 | +70 | +2.2% | 20,700 |
| 2023/05/16 | 3,225 | 3,280 | 3,195 | 3,255 | +65 | +2% | 30,800 |
| 2023/05/15 | 3,120 | 3,235 | 3,095 | 3,190 | +15 | +0.5% | 41,300 |
201～
250
件表示中 / 3458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 | 108,200円 | +4.3% | -0.2% | 4.16% | 11.56倍 | 0.78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 |
| ＯＣＨＩ・ＨＤ | 148,000円 | +10.3% | +24.5% | 3.65% | 9.13倍 | 0.82倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。建築物調査、土木工事のエンジニアリングも |
| ほくたけ | 82,100円 | +2.1% | -2.6% | 2.44% | 8.03倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| 東京産 | 65,300円 | -8.3% | +286.5% | 5.51% | 7.73倍 | 0.89倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| ニチモウ | 206,700円 | +5.7% | +40.5% | 4.35% | 6.62倍 | 0.61倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
