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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 3735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 | 150,000円 | +16.4% | +28.5% | 6.00% | 13.47倍 | 1.07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 | 196,900円 | -1.3% | +1.6% | 3.76% | 15.94倍 | 0.64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 |
| ＧＳＩクレオス | 205,400円 | +0.3% | +25.6% | 4.87% | 10.50倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 日電計 | 212,500円 | +2.3% | -4.9% | 4.24% | 8.00倍 | 0.80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 |
| スズデン | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
