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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,945 | 3,960 | 3,900 | 3,905 | -40 | -1% | 39,900 |
| 2024/02/29 | 3,920 | 3,960 | 3,895 | 3,945 | +10 | +0.3% | 41,000 |
| 2024/02/28 | 3,965 | 3,995 | 3,935 | 3,935 | -50 | -1.3% | 38,000 |
| 2024/02/27 | 4,005 | 4,040 | 3,970 | 3,985 | -20 | -0.5% | 24,100 |
| 2024/02/26 | 4,050 | 4,090 | 4,000 | 4,005 | -5 | -0.1% | 31,100 |
| 2024/02/22 | 4,000 | 4,050 | 3,955 | 4,010 | +60 | +1.5% | 31,700 |
| 2024/02/21 | 3,960 | 3,960 | 3,915 | 3,950 | +20 | +0.5% | 16,600 |
| 2024/02/20 | 3,915 | 3,960 | 3,915 | 3,930 | +15 | +0.4% | 20,100 |
| 2024/02/19 | 3,910 | 3,930 | 3,860 | 3,915 | +5 | +0.1% | 27,600 |
| 2024/02/16 | 3,905 | 3,960 | 3,890 | 3,910 | +10 | +0.3% | 36,400 |
| 2024/02/15 | 4,050 | 4,070 | 3,900 | 3,900 | -115 | -2.9% | 39,100 |
| 2024/02/14 | 3,930 | 4,030 | 3,925 | 4,015 | +65 | +1.6% | 32,300 |
| 2024/02/13 | 3,895 | 3,975 | 3,895 | 3,950 | +60 | +1.5% | 27,900 |
| 2024/02/09 | 3,880 | 3,935 | 3,835 | 3,890 | -10 | -0.3% | 42,600 |
| 2024/02/08 | 3,990 | 3,990 | 3,855 | 3,900 | -85 | -2.1% | 71,500 |
| 2024/02/07 | 4,000 | 4,005 | 3,865 | 3,985 | -150 | -3.6% | 122,700 |
| 2024/02/06 | 4,145 | 4,170 | 4,120 | 4,135 | -20 | -0.5% | 34,000 |
| 2024/02/05 | 4,235 | 4,245 | 4,130 | 4,155 | -45 | -1.1% | 39,900 |
| 2024/02/02 | 4,150 | 4,220 | 4,145 | 4,200 | +55 | +1.3% | 31,700 |
| 2024/02/01 | 4,100 | 4,150 | 4,100 | 4,145 | -5 | -0.1% | 24,600 |
| 2024/01/31 | 4,070 | 4,150 | 4,060 | 4,150 | +60 | +1.5% | 25,500 |
| 2024/01/30 | 4,140 | 4,150 | 4,060 | 4,090 | -75 | -1.8% | 102,900 |
| 2024/01/29 | 4,160 | 4,195 | 4,140 | 4,165 | +30 | +0.7% | 40,200 |
| 2024/01/26 | 4,220 | 4,255 | 4,120 | 4,135 | -80 | -1.9% | 82,200 |
| 2024/01/25 | 4,205 | 4,270 | 4,195 | 4,215 | -10 | -0.2% | 28,300 |
| 2024/01/24 | 4,265 | 4,265 | 4,160 | 4,225 | -40 | -0.9% | 61,900 |
| 2024/01/23 | 4,195 | 4,330 | 4,175 | 4,265 | +95 | +2.3% | 76,600 |
| 2024/01/22 | 4,215 | 4,235 | 4,140 | 4,170 | +5 | +0.1% | 47,500 |
| 2024/01/19 | 4,110 | 4,165 | 4,090 | 4,165 | +115 | +2.8% | 41,300 |
| 2024/01/18 | 3,970 | 4,060 | 3,970 | 4,050 | +75 | +1.9% | 32,100 |
| 2024/01/17 | 4,100 | 4,130 | 3,975 | 3,975 | -100 | -2.5% | 59,400 |
| 2024/01/16 | 4,140 | 4,150 | 4,030 | 4,075 | -40 | -1% | 51,100 |
| 2024/01/15 | 4,010 | 4,135 | 4,010 | 4,115 | +80 | +2% | 66,500 |
| 2024/01/12 | 3,930 | 4,050 | 3,925 | 4,035 | +155 | +4% | 75,700 |
| 2024/01/11 | 3,880 | 3,905 | 3,845 | 3,880 | +25 | +0.6% | 38,500 |
| 2024/01/10 | 3,830 | 3,900 | 3,830 | 3,855 | +35 | +0.9% | 36,800 |
| 2024/01/09 | 3,835 | 3,860 | 3,785 | 3,820 | +55 | +1.5% | 35,800 |
| 2024/01/05 | 3,745 | 3,770 | 3,725 | 3,765 | +20 | +0.5% | 33,400 |
| 2024/01/04 | 3,640 | 3,745 | 3,615 | 3,745 | +105 | +2.9% | 38,700 |
| 2023/12/29 | 3,645 | 3,660 | 3,605 | 3,640 | ±0 | ±0% | 26,500 |
| 2023/12/28 | 3,620 | 3,690 | 3,605 | 3,640 | +45 | +1.3% | 25,200 |
| 2023/12/27 | 3,620 | 3,625 | 3,565 | 3,595 | +5 | +0.1% | 23,400 |
| 2023/12/26 | 3,560 | 3,635 | 3,560 | 3,590 | +45 | +1.3% | 32,900 |
| 2023/12/25 | 3,540 | 3,545 | 3,505 | 3,545 | +35 | +1% | 20,500 |
| 2023/12/22 | 3,460 | 3,525 | 3,450 | 3,510 | +80 | +2.3% | 29,100 |
| 2023/12/21 | 3,435 | 3,455 | 3,425 | 3,430 | -40 | -1.2% | 15,100 |
| 2023/12/20 | 3,455 | 3,490 | 3,445 | 3,470 | +30 | +0.9% | 24,600 |
| 2023/12/19 | 3,410 | 3,440 | 3,385 | 3,440 | +40 | +1.2% | 15,500 |
| 2023/12/18 | 3,380 | 3,400 | 3,345 | 3,400 | +15 | +0.4% | 15,900 |
| 2023/12/15 | 3,405 | 3,425 | 3,365 | 3,385 | +5 | +0.1% | 14,500 |
51～
100
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
