高千穂交易の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,755 | 3,755 | 3,660 | 3,660 | -65 | -1.7% | 14,500 |
| 2024/05/15 | 3,745 | 3,760 | 3,710 | 3,725 | -65 | -1.7% | 21,300 |
| 2024/05/14 | 3,800 | 3,810 | 3,765 | 3,790 | +15 | +0.4% | 20,700 |
| 2024/05/13 | 3,680 | 3,795 | 3,670 | 3,775 | +135 | +3.7% | 58,300 |
| 2024/05/10 | 3,670 | 3,670 | 3,610 | 3,640 | -25 | -0.7% | 31,400 |
| 2024/05/09 | 3,685 | 3,700 | 3,650 | 3,665 | +10 | +0.3% | 12,400 |
| 2024/05/08 | 3,670 | 3,720 | 3,655 | 3,655 | -20 | -0.5% | 22,000 |
| 2024/05/07 | 3,650 | 3,690 | 3,645 | 3,675 | +35 | +1% | 21,300 |
| 2024/05/02 | 3,655 | 3,670 | 3,640 | 3,640 | -40 | -1.1% | 8,700 |
| 2024/05/01 | 3,660 | 3,680 | 3,635 | 3,680 | -5 | -0.1% | 11,300 |
| 2024/04/30 | 3,675 | 3,715 | 3,660 | 3,685 | +50 | +1.4% | 14,800 |
| 2024/04/26 | 3,725 | 3,745 | 3,635 | 3,635 | -95 | -2.5% | 103,000 |
| 2024/04/25 | 3,775 | 3,785 | 3,715 | 3,730 | -40 | -1.1% | 16,800 |
| 2024/04/24 | 3,735 | 3,775 | 3,720 | 3,770 | +55 | +1.5% | 18,900 |
| 2024/04/23 | 3,720 | 3,730 | 3,685 | 3,715 | +40 | +1.1% | 11,000 |
| 2024/04/22 | 3,665 | 3,725 | 3,640 | 3,675 | +25 | +0.7% | 18,800 |
| 2024/04/19 | 3,720 | 3,720 | 3,580 | 3,650 | -80 | -2.1% | 29,700 |
| 2024/04/18 | 3,640 | 3,730 | 3,640 | 3,730 | +80 | +2.2% | 15,400 |
| 2024/04/17 | 3,680 | 3,680 | 3,620 | 3,650 | +10 | +0.3% | 14,700 |
| 2024/04/16 | 3,720 | 3,735 | 3,640 | 3,640 | -115 | -3.1% | 25,300 |
| 2024/04/15 | 3,740 | 3,765 | 3,725 | 3,755 | +5 | +0.1% | 14,000 |
| 2024/04/12 | 3,780 | 3,800 | 3,745 | 3,750 | -5 | -0.1% | 20,300 |
| 2024/04/11 | 3,715 | 3,765 | 3,700 | 3,755 | +30 | +0.8% | 14,700 |
| 2024/04/10 | 3,725 | 3,745 | 3,700 | 3,725 | ±0 | ±0% | 15,600 |
| 2024/04/09 | 3,685 | 3,735 | 3,685 | 3,725 | +50 | +1.4% | 15,300 |
| 2024/04/08 | 3,655 | 3,690 | 3,640 | 3,675 | +40 | +1.1% | 23,300 |
| 2024/04/05 | 3,585 | 3,655 | 3,570 | 3,635 | -20 | -0.5% | 27,500 |
| 2024/04/04 | 3,650 | 3,700 | 3,650 | 3,655 | +5 | +0.1% | 19,900 |
| 2024/04/03 | 3,590 | 3,690 | 3,585 | 3,650 | +15 | +0.4% | 26,000 |
| 2024/04/02 | 3,735 | 3,755 | 3,610 | 3,635 | -100 | -2.7% | 36,300 |
| 2024/04/01 | 3,800 | 3,815 | 3,700 | 3,735 | -65 | -1.7% | 37,000 |
| 2024/03/29 | 3,835 | 3,835 | 3,740 | 3,800 | -15 | -0.4% | 38,700 |
| 2024/03/28 | 3,845 | 3,890 | 3,805 | 3,815 | -185 | -4.6% | 58,400 |
| 2024/03/27 | 4,035 | 4,040 | 3,995 | 4,000 | -30 | -0.7% | 62,000 |
| 2024/03/26 | 4,010 | 4,035 | 4,000 | 4,030 | +15 | +0.4% | 28,200 |
| 2024/03/25 | 3,995 | 4,025 | 3,980 | 4,015 | +20 | +0.5% | 30,700 |
| 2024/03/22 | 3,975 | 3,995 | 3,960 | 3,995 | +5 | +0.1% | 25,500 |
| 2024/03/21 | 4,020 | 4,025 | 3,965 | 3,990 | +10 | +0.3% | 34,400 |
| 2024/03/19 | 3,930 | 3,980 | 3,910 | 3,980 | +55 | +1.4% | 25,100 |
| 2024/03/18 | 3,905 | 3,925 | 3,885 | 3,925 | +30 | +0.8% | 23,800 |
| 2024/03/15 | 3,860 | 3,905 | 3,855 | 3,895 | +15 | +0.4% | 27,700 |
| 2024/03/14 | 3,825 | 3,880 | 3,800 | 3,880 | +90 | +2.4% | 37,900 |
| 2024/03/13 | 3,800 | 3,830 | 3,780 | 3,790 | ±0 | ±0% | 24,400 |
| 2024/03/12 | 3,750 | 3,790 | 3,695 | 3,790 | +25 | +0.7% | 32,200 |
| 2024/03/11 | 3,810 | 3,810 | 3,740 | 3,765 | -105 | -2.7% | 50,600 |
| 2024/03/08 | 3,835 | 3,885 | 3,810 | 3,870 | +70 | +1.8% | 32,200 |
| 2024/03/07 | 3,830 | 3,870 | 3,800 | 3,800 | -25 | -0.7% | 38,300 |
| 2024/03/06 | 3,805 | 3,850 | 3,805 | 3,825 | -15 | -0.4% | 29,000 |
| 2024/03/05 | 3,795 | 3,855 | 3,785 | 3,840 | +50 | +1.3% | 31,700 |
| 2024/03/04 | 3,905 | 3,920 | 3,790 | 3,790 | -115 | -2.9% | 75,100 |
1～
50
件表示中 / 5761件
類似銘柄と比較する
現在ご覧いただいている「高千穂交」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 |
|---|---|---|---|---|---|---|---|---|
| 高千穂交 | 366,000円 | +6.6% | +9.0% | 4.37% | 22.33倍 | 1.98倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 進 和 | 267,500円 | -5.4% | -29.0% | 3.74% | 14.33倍 | 0.89倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
| フォーバル | 137,300円 | +5.5% | +7.0% | 2.18% | 17.13倍 | 2.18倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| カナデン | 156,400円 | +4.9% | +2.1% | 3.96% | 10.19倍 | 0.76倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| サンワテクノス | 221,200円 | -6.7% | -51.4% | 4.97% | 13.87倍 | 0.70倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
