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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
件表示中 / 3766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 | 171,700円 | +16.4% | +28.5% | 5.24% | 15.47倍 | 1.23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 |
| シモジマ | 129,000円 | +4.7% | +15.0% | 4.19% | 12.07倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| ヨンキュウ | 244,900円 | +0.3% | +23.5% | 0.82% | 7.06倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 三共興 | 64,800円 | +1.8% | +9.9% | 4.17% | 11.81倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| リックス | 337,500円 | +4.2% | -2.8% | 4.33% | 9.60倍 | 1.07倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
