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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,720 | 3,795 | 3,710 | 3,795 | +75 | +2% | 27,300 |
| 2023/08/31 | 3,640 | 3,725 | 3,640 | 3,720 | +80 | +2.2% | 16,000 |
| 2023/08/30 | 3,640 | 3,675 | 3,630 | 3,640 | -10 | -0.3% | 12,800 |
| 2023/08/29 | 3,635 | 3,665 | 3,615 | 3,650 | +20 | +0.6% | 5,700 |
| 2023/08/28 | 3,610 | 3,630 | 3,585 | 3,630 | +55 | +1.5% | 11,000 |
| 2023/08/25 | 3,585 | 3,585 | 3,560 | 3,575 | -10 | -0.3% | 6,400 |
| 2023/08/24 | 3,545 | 3,600 | 3,530 | 3,585 | +75 | +2.1% | 11,400 |
| 2023/08/23 | 3,460 | 3,540 | 3,455 | 3,510 | +50 | +1.4% | 12,500 |
| 2023/08/22 | 3,485 | 3,485 | 3,450 | 3,460 | +10 | +0.3% | 6,700 |
| 2023/08/21 | 3,445 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 7,000 |
| 2023/08/18 | 3,500 | 3,500 | 3,435 | 3,460 | -85 | -2.4% | 20,200 |
| 2023/08/17 | 3,570 | 3,570 | 3,475 | 3,545 | -55 | -1.5% | 21,400 |
| 2023/08/16 | 3,620 | 3,630 | 3,580 | 3,600 | -35 | -1% | 13,900 |
| 2023/08/15 | 3,650 | 3,650 | 3,630 | 3,635 | -5 | -0.1% | 5,800 |
| 2023/08/14 | 3,640 | 3,665 | 3,625 | 3,640 | -25 | -0.7% | 10,100 |
| 2023/08/10 | 3,625 | 3,750 | 3,590 | 3,665 | +40 | +1.1% | 51,600 |
| 2023/08/09 | 3,610 | 3,630 | 3,590 | 3,625 | -10 | -0.3% | 7,600 |
| 2023/08/08 | 3,590 | 3,660 | 3,590 | 3,635 | +20 | +0.6% | 6,900 |
| 2023/08/07 | 3,570 | 3,620 | 3,560 | 3,615 | +5 | +0.1% | 9,100 |
| 2023/08/04 | 3,575 | 3,610 | 3,515 | 3,610 | +35 | +1% | 7,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,550 | 3,575 | -60 | -1.7% | 12,800 |
| 2023/08/02 | 3,650 | 3,650 | 3,610 | 3,635 | -20 | -0.5% | 10,600 |
| 2023/08/01 | 3,655 | 3,680 | 3,640 | 3,655 | ±0 | ±0% | 7,500 |
| 2023/07/31 | 3,600 | 3,655 | 3,600 | 3,655 | +70 | +2% | 17,200 |
| 2023/07/28 | 3,525 | 3,585 | 3,485 | 3,585 | +40 | +1.1% | 46,900 |
| 2023/07/27 | 3,545 | 3,550 | 3,520 | 3,545 | +5 | +0.1% | 6,100 |
| 2023/07/26 | 3,600 | 3,600 | 3,520 | 3,540 | -45 | -1.3% | 9,200 |
| 2023/07/25 | 3,610 | 3,610 | 3,565 | 3,585 | -10 | -0.3% | 12,000 |
| 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 |
301～
350
件表示中 / 3586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 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01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 |
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 極東貿 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49倍 | 0.75倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 東京産 | 72,000円 | +12.3% | - | 5.00% | 6.05倍 | 0.94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力 |
市場注目の銘柄
チャート関連のコラム
