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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,942 | 1,953 | 1,942 | 1,953 | +10 | +0.5% | 33,700 |
| 2025/09/12 | 1,945 | 1,950 | 1,942 | 1,943 | -7 | -0.4% | 39,200 |
| 2025/09/11 | 1,950 | 1,951 | 1,942 | 1,950 | +3 | +0.2% | 39,600 |
| 2025/09/10 | 1,940 | 1,949 | 1,939 | 1,947 | +5 | +0.3% | 31,000 |
| 2025/09/09 | 1,942 | 1,950 | 1,940 | 1,942 | ±0 | ±0% | 37,000 |
| 2025/09/08 | 1,951 | 1,956 | 1,939 | 1,942 | -7 | -0.4% | 53,500 |
| 2025/09/05 | 1,937 | 1,949 | 1,935 | 1,949 | +14 | +0.7% | 34,700 |
| 2025/09/04 | 1,940 | 1,950 | 1,928 | 1,935 | -5 | -0.3% | 47,400 |
| 2025/09/03 | 1,949 | 1,956 | 1,940 | 1,940 | -9 | -0.5% | 40,000 |
| 2025/09/02 | 1,940 | 1,955 | 1,939 | 1,949 | +6 | +0.3% | 23,800 |
| 2025/09/01 | 1,946 | 1,957 | 1,936 | 1,943 | -2 | -0.1% | 38,800 |
| 2025/08/29 | 1,959 | 1,959 | 1,945 | 1,945 | -8 | -0.4% | 21,600 |
| 2025/08/28 | 1,948 | 1,954 | 1,942 | 1,953 | +15 | +0.8% | 26,500 |
| 2025/08/27 | 1,948 | 1,951 | 1,937 | 1,938 | -12 | -0.6% | 41,700 |
| 2025/08/26 | 1,977 | 1,977 | 1,950 | 1,950 | -18 | -0.9% | 51,200 |
| 2025/08/25 | 1,977 | 1,979 | 1,960 | 1,968 | -9 | -0.5% | 52,100 |
| 2025/08/22 | 1,987 | 1,987 | 1,968 | 1,977 | -12 | -0.6% | 55,600 |
| 2025/08/21 | 2,009 | 2,009 | 1,987 | 1,989 | -16 | -0.8% | 44,800 |
| 2025/08/20 | 2,010 | 2,013 | 1,998 | 2,005 | -4 | -0.2% | 29,700 |
| 2025/08/19 | 2,015 | 2,016 | 2,003 | 2,009 | ±0 | ±0% | 28,500 |
| 2025/08/18 | 2,009 | 2,030 | 2,005 | 2,009 | +6 | +0.3% | 45,800 |
| 2025/08/15 | 2,011 | 2,011 | 1,996 | 2,003 | -8 | -0.4% | 30,300 |
| 2025/08/14 | 2,006 | 2,011 | 1,994 | 2,011 | +5 | +0.2% | 42,800 |
| 2025/08/13 | 1,998 | 2,009 | 1,975 | 2,006 | +22 | +1.1% | 63,500 |
| 2025/08/12 | 1,975 | 1,988 | 1,968 | 1,984 | +8 | +0.4% | 44,600 |
| 2025/08/08 | 1,977 | 1,986 | 1,970 | 1,976 | -1 | -0.1% | 48,400 |
| 2025/08/07 | 1,972 | 1,990 | 1,971 | 1,977 | +5 | +0.3% | 63,800 |
| 2025/08/06 | 1,943 | 1,989 | 1,932 | 1,972 | -80 | -3.9% | 165,400 |
| 2025/08/05 | 2,020 | 2,052 | 2,018 | 2,052 | +43 | +2.1% | 56,200 |
| 2025/08/04 | 2,007 | 2,009 | 1,984 | 2,009 | -9 | -0.4% | 57,500 |
| 2025/08/01 | 2,014 | 2,020 | 2,000 | 2,018 | +11 | +0.5% | 56,500 |
| 2025/07/31 | 1,979 | 2,010 | 1,979 | 2,007 | +30 | +1.5% | 45,800 |
| 2025/07/30 | 1,981 | 1,987 | 1,976 | 1,977 | ±0 | ±0% | 26,200 |
| 2025/07/29 | 1,986 | 1,986 | 1,962 | 1,977 | -4 | -0.2% | 36,700 |
| 2025/07/28 | 2,000 | 2,014 | 1,978 | 1,981 | -5 | -0.3% | 64,700 |
| 2025/07/25 | 1,986 | 1,992 | 1,977 | 1,986 | +2 | +0.1% | 27,100 |
| 2025/07/24 | 1,975 | 1,987 | 1,975 | 1,984 | +17 | +0.9% | 40,500 |
| 2025/07/23 | 1,940 | 1,972 | 1,934 | 1,967 | +50 | +2.6% | 60,900 |
| 2025/07/22 | 1,952 | 1,957 | 1,912 | 1,917 | -34 | -1.7% | 74,400 |
| 2025/07/18 | 1,966 | 1,975 | 1,951 | 1,951 | -22 | -1.1% | 28,300 |
| 2025/07/17 | 1,950 | 1,976 | 1,940 | 1,973 | +16 | +0.8% | 39,100 |
| 2025/07/16 | 1,984 | 1,984 | 1,950 | 1,957 | -11 | -0.6% | 41,000 |
| 2025/07/15 | 1,985 | 1,989 | 1,968 | 1,968 | -12 | -0.6% | 37,100 |
| 2025/07/14 | 1,980 | 1,997 | 1,973 | 1,980 | +8 | +0.4% | 47,700 |
| 2025/07/11 | 1,945 | 1,982 | 1,945 | 1,972 | +34 | +1.8% | 56,600 |
| 2025/07/10 | 1,955 | 1,955 | 1,935 | 1,938 | -24 | -1.2% | 52,900 |
| 2025/07/09 | 1,955 | 1,962 | 1,936 | 1,962 | +14 | +0.7% | 55,300 |
| 2025/07/08 | 1,958 | 1,958 | 1,932 | 1,948 | -12 | -0.6% | 67,700 |
| 2025/07/07 | 1,970 | 1,977 | 1,960 | 1,960 | -5 | -0.3% | 40,500 |
| 2025/07/04 | 1,999 | 2,013 | 1,962 | 1,965 | -20 | -1% | 58,200 |
1～
50
件表示中 / 6089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 | 195,300円 | +6.8% | +4.8% | 4.12% | 24.22倍 | 2.16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 |
| ＪＫＨＤ | 133,400円 | +3.0% | +2.6% | 4.12% | 7.27倍 | 0.57倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| ウインパートナ | 135,700円 | +2.6% | +6.8% | 3.91% | 18.39倍 | 1.57倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 黒田Ｇ | 88,900円 | -0.3% | +10.0% | 6.86% | 9.43倍 | 0.98倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 堀田丸正 | 66,400円 | +16.2% | - | 0.00% | 1252.83倍 | 13.96倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
