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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,337 | 1,344 | 1,330 | 1,334 | ±0 | ±0% | 137,000 |
| 2024/03/26 | 1,320 | 1,339 | 1,315 | 1,334 | +1 | +0.1% | 96,100 |
| 2024/03/25 | 1,327 | 1,339 | 1,315 | 1,333 | +8 | +0.6% | 121,700 |
| 2024/03/22 | 1,339 | 1,339 | 1,313 | 1,325 | -14 | -1% | 189,400 |
| 2024/03/21 | 1,330 | 1,347 | 1,325 | 1,339 | +9 | +0.7% | 121,900 |
| 2024/03/19 | 1,323 | 1,334 | 1,320 | 1,330 | +7 | +0.5% | 82,800 |
| 2024/03/18 | 1,345 | 1,345 | 1,315 | 1,323 | -22 | -1.6% | 177,100 |
| 2024/03/15 | 1,322 | 1,346 | 1,317 | 1,345 | +35 | +2.7% | 153,100 |
| 2024/03/14 | 1,299 | 1,313 | 1,292 | 1,310 | +10 | +0.8% | 77,600 |
| 2024/03/13 | 1,315 | 1,324 | 1,292 | 1,300 | -10 | -0.8% | 91,000 |
| 2024/03/12 | 1,284 | 1,310 | 1,274 | 1,310 | +12 | +0.9% | 91,400 |
| 2024/03/11 | 1,309 | 1,315 | 1,289 | 1,298 | -32 | -2.4% | 182,500 |
| 2024/03/08 | 1,310 | 1,348 | 1,304 | 1,330 | +2 | +0.2% | 140,400 |
| 2024/03/07 | 1,344 | 1,354 | 1,320 | 1,328 | -16 | -1.2% | 163,000 |
| 2024/03/06 | 1,353 | 1,363 | 1,334 | 1,344 | -19 | -1.4% | 155,000 |
| 2024/03/05 | 1,357 | 1,375 | 1,355 | 1,363 | -4 | -0.3% | 158,600 |
| 2024/03/04 | 1,413 | 1,413 | 1,367 | 1,367 | -52 | -3.7% | 216,400 |
| 2024/03/01 | 1,454 | 1,470 | 1,413 | 1,419 | -32 | -2.2% | 217,600 |
| 2024/02/29 | 1,423 | 1,462 | 1,423 | 1,451 | +30 | +2.1% | 148,700 |
| 2024/02/28 | 1,434 | 1,440 | 1,414 | 1,421 | ±0 | ±0% | 150,800 |
| 2024/02/27 | 1,383 | 1,421 | 1,378 | 1,421 | +41 | +3% | 163,800 |
| 2024/02/26 | 1,394 | 1,394 | 1,375 | 1,380 | +2 | +0.1% | 100,100 |
| 2024/02/22 | 1,360 | 1,386 | 1,360 | 1,378 | +23 | +1.7% | 95,900 |
| 2024/02/21 | 1,363 | 1,382 | 1,350 | 1,355 | -13 | -1% | 101,100 |
| 2024/02/20 | 1,365 | 1,385 | 1,360 | 1,368 | +19 | +1.4% | 124,300 |
| 2024/02/19 | 1,324 | 1,349 | 1,320 | 1,349 | +32 | +2.4% | 117,900 |
| 2024/02/16 | 1,332 | 1,344 | 1,313 | 1,317 | -3 | -0.2% | 208,800 |
| 2024/02/15 | 1,350 | 1,355 | 1,314 | 1,320 | -24 | -1.8% | 173,600 |
| 2024/02/14 | 1,384 | 1,389 | 1,313 | 1,344 | -55 | -3.9% | 311,700 |
| 2024/02/13 | 1,409 | 1,439 | 1,384 | 1,399 | +5 | +0.4% | 341,900 |
| 2024/02/09 | 1,380 | 1,461 | 1,369 | 1,394 | +18 | +1.3% | 513,600 |
| 2024/02/08 | 1,350 | 1,381 | 1,336 | 1,376 | +22 | +1.6% | 304,600 |
| 2024/02/07 | 1,346 | 1,361 | 1,339 | 1,354 | +5 | +0.4% | 114,100 |
| 2024/02/06 | 1,355 | 1,366 | 1,342 | 1,349 | -10 | -0.7% | 197,600 |
| 2024/02/05 | 1,388 | 1,390 | 1,346 | 1,359 | -29 | -2.1% | 207,600 |
| 2024/02/02 | 1,365 | 1,395 | 1,335 | 1,388 | +38 | +2.8% | 212,700 |
| 2024/02/01 | 1,342 | 1,362 | 1,333 | 1,350 | +4 | +0.3% | 201,900 |
| 2024/01/31 | 1,331 | 1,350 | 1,321 | 1,346 | +15 | +1.1% | 149,900 |
| 2024/01/30 | 1,313 | 1,333 | 1,302 | 1,331 | +26 | +2% | 248,900 |
| 2024/01/29 | 1,275 | 1,305 | 1,272 | 1,305 | +41 | +3.2% | 155,900 |
| 2024/01/26 | 1,276 | 1,284 | 1,257 | 1,264 | -19 | -1.5% | 133,700 |
| 2024/01/25 | 1,246 | 1,283 | 1,243 | 1,283 | +44 | +3.6% | 160,100 |
| 2024/01/24 | 1,236 | 1,240 | 1,220 | 1,239 | +3 | +0.2% | 121,400 |
| 2024/01/23 | 1,246 | 1,255 | 1,233 | 1,236 | -10 | -0.8% | 176,600 |
| 2024/01/22 | 1,226 | 1,246 | 1,220 | 1,246 | +27 | +2.2% | 151,200 |
| 2024/01/19 | 1,234 | 1,237 | 1,216 | 1,219 | -6 | -0.5% | 153,500 |
| 2024/01/18 | 1,202 | 1,225 | 1,202 | 1,225 | +25 | +2.1% | 125,000 |
| 2024/01/17 | 1,214 | 1,237 | 1,200 | 1,200 | -10 | -0.8% | 174,900 |
| 2024/01/16 | 1,215 | 1,224 | 1,202 | 1,210 | -4 | -0.3% | 119,400 |
| 2024/01/15 | 1,208 | 1,219 | 1,190 | 1,214 | -2 | -0.2% | 254,100 |
251～
300
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
