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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,149 | 2,154 | 2,128 | 2,135 | -20 | -0.9% | 35,700 |
| 2025/06/12 | 2,134 | 2,155 | 2,130 | 2,155 | +21 | +1% | 37,400 |
| 2025/06/11 | 2,131 | 2,150 | 2,131 | 2,134 | +24 | +1.1% | 51,500 |
| 2025/06/10 | 2,090 | 2,139 | 2,082 | 2,110 | +12 | +0.6% | 53,600 |
| 2025/06/09 | 2,090 | 2,108 | 2,068 | 2,098 | +10 | +0.5% | 41,600 |
| 2025/06/06 | 2,083 | 2,095 | 2,080 | 2,088 | +5 | +0.2% | 18,400 |
| 2025/06/05 | 2,070 | 2,085 | 2,061 | 2,083 | +8 | +0.4% | 32,000 |
| 2025/06/04 | 2,059 | 2,078 | 2,050 | 2,075 | +23 | +1.1% | 39,900 |
| 2025/06/03 | 2,085 | 2,085 | 2,050 | 2,052 | -44 | -2.1% | 42,500 |
| 2025/06/02 | 2,088 | 2,096 | 2,075 | 2,096 | -2 | -0.1% | 26,400 |
| 2025/05/30 | 2,101 | 2,118 | 2,093 | 2,098 | -4 | -0.2% | 41,800 |
| 2025/05/29 | 2,051 | 2,140 | 2,051 | 2,102 | -2,048 | -49.3% | 64,600 |
| 2025/05/28 | 4,145 | 4,180 | 4,145 | 4,150 | +5 | +0.1% | 12,700 |
| 2025/05/27 | 4,115 | 4,150 | 4,085 | 4,145 | +30 | +0.7% | 11,300 |
| 2025/05/26 | 4,135 | 4,165 | 4,115 | 4,115 | -5 | -0.1% | 11,700 |
| 2025/05/23 | 4,080 | 4,135 | 4,080 | 4,120 | +60 | +1.5% | 10,000 |
| 2025/05/22 | 4,080 | 4,125 | 4,060 | 4,060 | -20 | -0.5% | 15,800 |
| 2025/05/21 | 4,030 | 4,090 | 4,030 | 4,080 | +50 | +1.2% | 22,100 |
| 2025/05/20 | 4,145 | 4,155 | 4,030 | 4,030 | -120 | -2.9% | 27,400 |
| 2025/05/19 | 4,175 | 4,175 | 4,120 | 4,150 | -30 | -0.7% | 18,400 |
| 2025/05/16 | 4,200 | 4,235 | 4,160 | 4,180 | -40 | -0.9% | 13,200 |
| 2025/05/15 | 4,210 | 4,265 | 4,210 | 4,220 | -20 | -0.5% | 17,300 |
| 2025/05/14 | 4,190 | 4,250 | 4,180 | 4,240 | +50 | +1.2% | 20,900 |
| 2025/05/13 | 4,200 | 4,230 | 4,150 | 4,190 | -25 | -0.6% | 31,000 |
| 2025/05/12 | 4,180 | 4,230 | 4,165 | 4,215 | +40 | +1% | 13,200 |
| 2025/05/09 | 4,100 | 4,285 | 4,100 | 4,175 | +80 | +2% | 53,600 |
| 2025/05/08 | 4,040 | 4,095 | 4,040 | 4,095 | +40 | +1% | 22,500 |
| 2025/05/07 | 4,070 | 4,080 | 4,020 | 4,055 | -10 | -0.2% | 14,900 |
| 2025/05/02 | 4,075 | 4,085 | 3,990 | 4,065 | +35 | +0.9% | 31,000 |
| 2025/05/01 | 4,005 | 4,075 | 3,995 | 4,030 | +35 | +0.9% | 19,800 |
| 2025/04/30 | 4,010 | 4,030 | 3,980 | 3,995 | -15 | -0.4% | 18,600 |
| 2025/04/28 | 4,060 | 4,060 | 4,010 | 4,010 | -25 | -0.6% | 20,200 |
| 2025/04/25 | 4,050 | 4,050 | 4,000 | 4,035 | +25 | +0.6% | 9,600 |
| 2025/04/24 | 4,020 | 4,060 | 4,000 | 4,010 | +10 | +0.3% | 19,100 |
| 2025/04/23 | 3,950 | 4,000 | 3,950 | 4,000 | +80 | +2% | 23,000 |
| 2025/04/22 | 3,895 | 3,930 | 3,885 | 3,920 | +50 | +1.3% | 17,900 |
| 2025/04/21 | 3,835 | 3,875 | 3,835 | 3,870 | +35 | +0.9% | 13,600 |
| 2025/04/18 | 3,745 | 3,835 | 3,745 | 3,835 | +110 | +3% | 17,300 |
| 2025/04/17 | 3,680 | 3,725 | 3,670 | 3,725 | +60 | +1.6% | 7,500 |
| 2025/04/16 | 3,720 | 3,720 | 3,655 | 3,665 | -45 | -1.2% | 12,000 |
| 2025/04/15 | 3,710 | 3,725 | 3,690 | 3,710 | +30 | +0.8% | 12,100 |
| 2025/04/14 | 3,710 | 3,715 | 3,670 | 3,680 | +40 | +1.1% | 14,400 |
| 2025/04/11 | 3,550 | 3,650 | 3,485 | 3,640 | +20 | +0.6% | 20,800 |
| 2025/04/10 | 3,735 | 3,735 | 3,525 | 3,620 | +235 | +6.9% | 29,500 |
| 2025/04/09 | 3,375 | 3,400 | 3,310 | 3,385 | -60 | -1.7% | 37,500 |
| 2025/04/08 | 3,405 | 3,500 | 3,375 | 3,445 | +235 | +7.3% | 41,000 |
| 2025/04/07 | 3,315 | 3,340 | 3,190 | 3,210 | -340 | -9.6% | 87,500 |
| 2025/04/04 | 3,730 | 3,730 | 3,515 | 3,550 | -225 | -6% | 57,100 |
| 2025/04/03 | 3,775 | 3,810 | 3,735 | 3,775 | -35 | -0.9% | 41,500 |
| 2025/04/02 | 3,900 | 3,905 | 3,810 | 3,810 | -60 | -1.6% | 33,600 |
1～
50
件表示中 / 6025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 | 213,500円 | +6.8% | +4.8% | 3.77% | 26.47倍 | 2.36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 |
| ＫＰＰＧＨＤ | 69,400円 | +0.7% | -2.2% | 5.19% | 5.71倍 | 0.53倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 230,500円 | +0.5% | +5.9% | 3.47% | 8.73倍 | 0.97倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ジェコス | 123,900円 | -0.5% | +3.0% | 4.60% | 8.68倍 | 0.63倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| カナデン | 184,800円 | +7.4% | +20.5% | 3.90% | 10.56倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
