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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,047 | 1,052 | 1,044 | 1,051 | +12 | +1.2% | 44,200 |
| 2024/06/07 | 1,034 | 1,039 | 1,033 | 1,039 | +5 | +0.5% | 34,600 |
| 2024/06/06 | 1,046 | 1,046 | 1,031 | 1,034 | -12 | -1.1% | 55,000 |
| 2024/06/05 | 1,050 | 1,050 | 1,042 | 1,046 | -5 | -0.5% | 44,200 |
| 2024/06/04 | 1,049 | 1,061 | 1,049 | 1,051 | ±0 | ±0% | 48,100 |
| 2024/06/03 | 1,069 | 1,069 | 1,048 | 1,051 | -14 | -1.3% | 53,000 |
| 2024/05/31 | 1,057 | 1,065 | 1,051 | 1,065 | +14 | +1.3% | 34,800 |
| 2024/05/30 | 1,044 | 1,051 | 1,031 | 1,051 | +6 | +0.6% | 73,000 |
| 2024/05/29 | 1,066 | 1,066 | 1,045 | 1,045 | -14 | -1.3% | 55,700 |
| 2024/05/28 | 1,076 | 1,079 | 1,057 | 1,059 | -11 | -1% | 39,200 |
| 2024/05/27 | 1,064 | 1,072 | 1,064 | 1,070 | +6 | +0.6% | 37,000 |
| 2024/05/24 | 1,057 | 1,075 | 1,055 | 1,064 | -2 | -0.2% | 70,000 |
| 2024/05/23 | 1,075 | 1,080 | 1,066 | 1,066 | -9 | -0.8% | 59,400 |
| 2024/05/22 | 1,086 | 1,088 | 1,073 | 1,075 | -9 | -0.8% | 57,600 |
| 2024/05/21 | 1,089 | 1,096 | 1,081 | 1,084 | +2 | +0.2% | 58,600 |
| 2024/05/20 | 1,070 | 1,096 | 1,070 | 1,082 | +13 | +1.2% | 69,400 |
| 2024/05/17 | 1,070 | 1,073 | 1,057 | 1,069 | -10 | -0.9% | 99,600 |
| 2024/05/16 | 1,095 | 1,101 | 1,072 | 1,079 | -19 | -1.7% | 80,200 |
| 2024/05/15 | 1,111 | 1,113 | 1,089 | 1,098 | -16 | -1.4% | 88,000 |
| 2024/05/14 | 1,110 | 1,123 | 1,100 | 1,114 | -1 | -0.1% | 111,000 |
| 2024/05/13 | 1,090 | 1,119 | 1,077 | 1,115 | +17 | +1.5% | 191,500 |
| 2024/05/10 | 1,046 | 1,101 | 1,046 | 1,098 | +49 | +4.7% | 324,200 |
| 2024/05/09 | 1,152 | 1,184 | 1,032 | 1,049 | -103 | -8.9% | 945,800 |
| 2024/05/08 | 1,168 | 1,168 | 1,152 | 1,152 | -16 | -1.4% | 109,400 |
| 2024/05/07 | 1,174 | 1,175 | 1,161 | 1,168 | +2 | +0.2% | 76,600 |
| 2024/05/02 | 1,173 | 1,176 | 1,159 | 1,166 | -7 | -0.6% | 98,000 |
| 2024/05/01 | 1,190 | 1,190 | 1,173 | 1,173 | -17 | -1.4% | 89,800 |
| 2024/04/30 | 1,185 | 1,193 | 1,181 | 1,190 | +13 | +1.1% | 98,700 |
| 2024/04/26 | 1,170 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 211,100 |
| 2024/04/25 | 1,175 | 1,175 | 1,165 | 1,174 | -1 | -0.1% | 67,800 |
| 2024/04/24 | 1,170 | 1,178 | 1,170 | 1,175 | +9 | +0.8% | 60,500 |
| 2024/04/23 | 1,170 | 1,178 | 1,166 | 1,166 | ±0 | ±0% | 58,200 |
| 2024/04/22 | 1,168 | 1,183 | 1,162 | 1,166 | +7 | +0.6% | 91,600 |
| 2024/04/19 | 1,183 | 1,185 | 1,153 | 1,159 | -27 | -2.3% | 144,200 |
| 2024/04/18 | 1,171 | 1,195 | 1,171 | 1,186 | +3 | +0.3% | 100,100 |
| 2024/04/17 | 1,189 | 1,192 | 1,169 | 1,183 | -6 | -0.5% | 142,600 |
| 2024/04/16 | 1,210 | 1,211 | 1,188 | 1,189 | -24 | -2% | 149,500 |
| 2024/04/15 | 1,188 | 1,217 | 1,187 | 1,213 | +21 | +1.8% | 155,800 |
| 2024/04/12 | 1,189 | 1,198 | 1,181 | 1,192 | ±0 | ±0% | 102,200 |
| 2024/04/11 | 1,191 | 1,201 | 1,185 | 1,192 | -8 | -0.7% | 113,500 |
| 2024/04/10 | 1,200 | 1,206 | 1,192 | 1,200 | -5 | -0.4% | 107,000 |
| 2024/04/09 | 1,200 | 1,215 | 1,198 | 1,205 | +8 | +0.7% | 125,700 |
| 2024/04/08 | 1,198 | 1,207 | 1,191 | 1,197 | -9 | -0.7% | 132,700 |
| 2024/04/05 | 1,193 | 1,212 | 1,184 | 1,206 | -5 | -0.4% | 126,000 |
| 2024/04/04 | 1,219 | 1,228 | 1,208 | 1,211 | ±0 | ±0% | 110,400 |
| 2024/04/03 | 1,200 | 1,226 | 1,192 | 1,211 | -6 | -0.5% | 107,900 |
| 2024/04/02 | 1,224 | 1,227 | 1,201 | 1,217 | -15 | -1.2% | 123,000 |
| 2024/04/01 | 1,266 | 1,271 | 1,232 | 1,232 | -44 | -3.4% | 206,200 |
| 2024/03/29 | 1,288 | 1,290 | 1,262 | 1,276 | -4 | -0.3% | 145,700 |
| 2024/03/28 | 1,282 | 1,294 | 1,274 | 1,280 | -54 | -4% | 153,400 |
201～
250
件表示中 / 3673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 | 121,400円 | +4.3% | -0.2% | 6.59% | 12.95倍 | 0.86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 | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55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 |
| ソーダニッカ | 91,900円 | -0.5% | -9.8% | 4.35% | 9.92倍 | 0.71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 |
| 日邦産 | 226,000円 | +0.2% | -9.3% | 3.36% | 14.77倍 | 1.30倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| スターティアＨＤ | 198,100円 | +9.6% | +16.7% | 5.15% | 10.41倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
