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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2024/01/12 | 1,224 | 1,232 | 1,210 | 1,216 | -15 | -1.2% | 159,500 |
| 2024/01/11 | 1,237 | 1,238 | 1,209 | 1,231 | +5 | +0.4% | 201,000 |
| 2024/01/10 | 1,245 | 1,252 | 1,226 | 1,226 | -19 | -1.5% | 155,600 |
| 2024/01/09 | 1,241 | 1,245 | 1,220 | 1,245 | +34 | +2.8% | 155,400 |
| 2024/01/05 | 1,193 | 1,219 | 1,185 | 1,211 | +22 | +1.9% | 226,900 |
| 2024/01/04 | 1,162 | 1,191 | 1,152 | 1,189 | +19 | +1.6% | 127,800 |
| 2023/12/29 | 1,160 | 1,175 | 1,156 | 1,170 | +2 | +0.2% | 98,700 |
| 2023/12/28 | 1,158 | 1,192 | 1,158 | 1,168 | +1 | +0.1% | 102,700 |
| 2023/12/27 | 1,134 | 1,167 | 1,133 | 1,167 | +26 | +2.3% | 147,400 |
| 2023/12/26 | 1,157 | 1,168 | 1,134 | 1,141 | -9 | -0.8% | 106,800 |
| 2023/12/25 | 1,140 | 1,150 | 1,125 | 1,150 | +19 | +1.7% | 133,800 |
| 2023/12/22 | 1,105 | 1,132 | 1,103 | 1,131 | +20 | +1.8% | 111,700 |
| 2023/12/21 | 1,110 | 1,125 | 1,095 | 1,111 | -8 | -0.7% | 132,000 |
| 2023/12/20 | 1,135 | 1,148 | 1,113 | 1,119 | -5 | -0.4% | 177,900 |
| 2023/12/19 | 1,136 | 1,136 | 1,100 | 1,124 | -6 | -0.5% | 362,600 |
| 2023/12/18 | 1,119 | 1,136 | 1,064 | 1,130 | +41 | +3.8% | 578,800 |
| 2023/12/15 | 1,051 | 1,096 | 1,034 | 1,089 | +59 | +5.7% | 1,239,700 |
| 2023/12/14 | 935 | 1,050 | 913 | 1,030 | +104 | +11.2% | 1,274,800 |
| 2023/12/13 | 927 | 930 | 921 | 926 | -2 | -0.2% | 35,500 |
| 2023/12/12 | 946 | 946 | 928 | 928 | -18 | -1.9% | 32,200 |
| 2023/12/11 | 927 | 951 | 927 | 946 | +34 | +3.7% | 174,000 |
| 2023/12/08 | 940 | 940 | 907 | 912 | -29 | -3.1% | 143,400 |
| 2023/12/07 | 952 | 952 | 939 | 941 | -11 | -1.2% | 34,100 |
| 2023/12/06 | 934 | 952 | 933 | 952 | +28 | +3% | 37,100 |
| 2023/12/05 | 943 | 947 | 924 | 924 | -24 | -2.5% | 69,300 |
| 2023/12/04 | 950 | 954 | 942 | 948 | -1 | -0.1% | 39,200 |
| 2023/12/01 | 957 | 958 | 947 | 949 | -8 | -0.8% | 35,400 |
| 2023/11/30 | 947 | 962 | 946 | 957 | +11 | +1.2% | 41,600 |
| 2023/11/29 | 965 | 967 | 942 | 946 | -20 | -2.1% | 80,000 |
| 2023/11/28 | 977 | 978 | 962 | 966 | -8 | -0.8% | 40,900 |
| 2023/11/27 | 987 | 987 | 973 | 974 | -8 | -0.8% | 29,100 |
| 2023/11/24 | 985 | 989 | 976 | 982 | +11 | +1.1% | 38,600 |
| 2023/11/22 | 979 | 989 | 971 | 971 | -5 | -0.5% | 79,700 |
| 2023/11/21 | 974 | 980 | 969 | 976 | +2 | +0.2% | 40,800 |
| 2023/11/20 | 985 | 993 | 974 | 974 | -10 | -1% | 56,800 |
| 2023/11/17 | 981 | 989 | 979 | 984 | +5 | +0.5% | 61,700 |
| 2023/11/16 | 972 | 982 | 966 | 979 | +7 | +0.7% | 36,800 |
| 2023/11/15 | 970 | 975 | 964 | 972 | +3 | +0.3% | 53,200 |
351～
400
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
