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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 146 | 146 | 144 | 144 | ±0 | ±0% | 164,000 |
| 2010/06/15 | 140 | 144 | 136 | 144 | +6 | +4.3% | 99,000 |
| 2010/06/14 | 137 | 140 | 137 | 138 | +2 | +1.5% | 62,000 |
| 2010/06/11 | 138 | 138 | 135 | 136 | +2 | +1.5% | 114,000 |
| 2010/06/10 | 136 | 136 | 133 | 134 | +1 | +0.8% | 41,000 |
| 2010/06/09 | 135 | 138 | 132 | 133 | -3 | -2.2% | 66,000 |
| 2010/06/08 | 134 | 138 | 133 | 136 | +1 | +0.7% | 56,000 |
| 2010/06/07 | 139 | 139 | 132 | 135 | -5 | -3.6% | 116,000 |
| 2010/06/04 | 140 | 141 | 139 | 140 | ±0 | ±0% | 49,000 |
| 2010/06/03 | 140 | 141 | 139 | 140 | +1 | +0.7% | 61,000 |
| 2010/06/02 | 137 | 140 | 137 | 139 | -1 | -0.7% | 64,000 |
| 2010/06/01 | 142 | 142 | 138 | 140 | ±0 | ±0% | 75,000 |
| 2010/05/31 | 133 | 141 | 133 | 140 | +6 | +4.5% | 133,000 |
| 2010/05/28 | 135 | 135 | 134 | 134 | +2 | +1.5% | 69,000 |
| 2010/05/27 | 130 | 132 | 129 | 132 | +1 | +0.8% | 92,000 |
| 2010/05/26 | 129 | 133 | 129 | 131 | -3 | -2.2% | 169,000 |
| 2010/05/25 | 138 | 138 | 132 | 134 | -3 | -2.2% | 138,000 |
| 2010/05/24 | 136 | 139 | 135 | 137 | ±0 | ±0% | 112,000 |
| 2010/05/21 | 132 | 137 | 132 | 137 | +1 | +0.7% | 161,000 |
| 2010/05/20 | 139 | 139 | 134 | 136 | -3 | -2.2% | 129,000 |
| 2010/05/19 | 134 | 142 | 132 | 139 | +2 | +1.5% | 374,000 |
| 2010/05/18 | 147 | 149 | 136 | 137 | -5 | -3.5% | 531,000 |
| 2010/05/17 | 155 | 155 | 142 | 142 | -16 | -10.1% | 633,000 |
| 2010/05/14 | 156 | 166 | 156 | 158 | -2 | -1.3% | 758,000 |
| 2010/05/13 | 152 | 161 | 150 | 160 | +10 | +6.7% | 397,000 |
| 2010/05/12 | 149 | 152 | 148 | 150 | ±0 | ±0% | 91,000 |
| 2010/05/11 | 158 | 158 | 147 | 150 | -3 | -2% | 220,000 |
| 2010/05/10 | 146 | 165 | 146 | 153 | +4 | +2.7% | 712,000 |
| 2010/05/07 | 143 | 149 | 141 | 149 | -3 | -2% | 249,000 |
| 2010/05/06 | 159 | 159 | 152 | 152 | -8 | -5% | 216,000 |
| 2010/04/30 | 163 | 163 | 156 | 160 | +1 | +0.6% | 116,000 |
| 2010/04/28 | 157 | 163 | 157 | 159 | -3 | -1.9% | 198,000 |
| 2010/04/27 | 163 | 167 | 161 | 162 | -2 | -1.2% | 370,000 |
| 2010/04/26 | 163 | 164 | 161 | 164 | +3 | +1.9% | 319,000 |
| 2010/04/23 | 155 | 162 | 154 | 161 | +5 | +3.2% | 288,000 |
| 2010/04/22 | 156 | 156 | 152 | 156 | ±0 | ±0% | 139,000 |
| 2010/04/21 | 151 | 156 | 149 | 156 | +8 | +5.4% | 195,000 |
| 2010/04/20 | 153 | 154 | 148 | 148 | -4 | -2.6% | 180,000 |
| 2010/04/19 | 152 | 155 | 152 | 152 | -5 | -3.2% | 148,000 |
| 2010/04/16 | 159 | 160 | 155 | 157 | -1 | -0.6% | 163,000 |
| 2010/04/15 | 157 | 159 | 156 | 158 | +1 | +0.6% | 146,000 |
| 2010/04/14 | 160 | 161 | 156 | 157 | -3 | -1.9% | 164,000 |
| 2010/04/13 | 166 | 167 | 158 | 160 | -5 | -3% | 394,000 |
| 2010/04/12 | 158 | 165 | 157 | 165 | +7 | +4.4% | 449,000 |
| 2010/04/09 | 160 | 161 | 157 | 158 | +1 | +0.6% | 419,000 |
| 2010/04/08 | 150 | 158 | 150 | 157 | +8 | +5.4% | 864,000 |
| 2010/04/07 | 143 | 151 | 142 | 149 | +6 | +4.2% | 711,000 |
| 2010/04/06 | 144 | 145 | 141 | 143 | ±0 | ±0% | 151,000 |
| 2010/04/05 | 144 | 144 | 141 | 143 | ±0 | ±0% | 87,000 |
| 2010/04/02 | 144 | 144 | 142 | 143 | +1 | +0.7% | 130,000 |
3401～
3450
件表示中 / 3451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 | 104,900円 | +18.0% | +23.8% | 5.72% | 3.81倍 | 0.87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 |
| 東京産 | 65,700円 | -8.3% | +286.5% | 5.48% | 7.78倍 | 0.90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 |
| 日邦産 | 204,300円 | +5.4% | +14.4% | 3.62% | 12.72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 |
| ニチモウ | 203,900円 | +0.5% | -20.8% | 4.41% | 7.39倍 | 0.63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 |
| ヤ ギ | 199,300円 | -7.4% | +53.7% | 3.16% | 8.48倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
