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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,049 | 1,053 | 1,047 | 1,050 | -3 | -0.3% | 3,500 |
| 2005/06/29 | 1,055 | 1,055 | 1,046 | 1,053 | -1 | -0.1% | 9,100 |
| 2005/06/28 | 1,049 | 1,055 | 1,043 | 1,054 | +7 | +0.7% | 6,000 |
| 2005/06/27 | 1,058 | 1,058 | 1,010 | 1,047 | -3 | -0.3% | 15,100 |
| 2005/06/24 | 1,050 | 1,052 | 1,047 | 1,050 | -2 | -0.2% | 11,900 |
| 2005/06/23 | 1,048 | 1,052 | 1,048 | 1,052 | +1 | +0.1% | 11,500 |
| 2005/06/22 | 1,048 | 1,053 | 1,043 | 1,051 | +3 | +0.3% | 14,700 |
| 2005/06/21 | 1,050 | 1,050 | 1,047 | 1,048 | -2 | -0.2% | 3,300 |
| 2005/06/20 | 1,045 | 1,055 | 1,045 | 1,050 | +5 | +0.5% | 7,600 |
| 2005/06/17 | 1,039 | 1,047 | 1,038 | 1,045 | +11 | +1.1% | 14,400 |
| 2005/06/16 | 1,031 | 1,035 | 1,029 | 1,034 | +3 | +0.3% | 6,400 |
| 2005/06/15 | 1,027 | 1,031 | 1,025 | 1,031 | +6 | +0.6% | 5,800 |
| 2005/06/14 | 1,035 | 1,035 | 1,025 | 1,025 | -8 | -0.8% | 4,600 |
| 2005/06/13 | 1,020 | 1,033 | 1,020 | 1,033 | +7 | +0.7% | 4,200 |
| 2005/06/10 | 1,029 | 1,029 | 1,010 | 1,026 | +5 | +0.5% | 12,100 |
| 2005/06/09 | 1,027 | 1,037 | 1,019 | 1,021 | -6 | -0.6% | 11,900 |
| 2005/06/08 | 1,037 | 1,037 | 1,018 | 1,027 | -7 | -0.7% | 8,500 |
| 2005/06/07 | 1,010 | 1,034 | 1,010 | 1,034 | +29 | +2.9% | 40,000 |
| 2005/06/06 | 1,005 | 1,007 | 1,003 | 1,005 | ±0 | ±0% | 6,700 |
| 2005/06/03 | 1,001 | 1,005 | 1,000 | 1,005 | -5 | -0.5% | 8,500 |
| 2005/06/02 | 1,013 | 1,013 | 1,006 | 1,010 | -2 | -0.2% | 10,900 |
| 2005/06/01 | 1,007 | 1,012 | 1,001 | 1,012 | +6 | +0.6% | 24,100 |
| 2005/05/31 | 1,000 | 1,010 | 992 | 1,006 | -8 | -0.8% | 35,600 |
| 2005/05/30 | 1,001 | 1,022 | 1,000 | 1,014 | +7 | +0.7% | 16,900 |
| 2005/05/27 | 1,022 | 1,022 | 1,003 | 1,007 | -7 | -0.7% | 3,300 |
| 2005/05/26 | 1,025 | 1,025 | 995 | 1,014 | +9 | +0.9% | 16,800 |
| 2005/05/25 | 1,015 | 1,018 | 1,001 | 1,005 | -12 | -1.2% | 8,000 |
| 2005/05/24 | 1,023 | 1,026 | 1,017 | 1,017 | -4 | -0.4% | 7,300 |
| 2005/05/23 | 1,017 | 1,022 | 1,002 | 1,021 | +27 | +2.7% | 14,100 |
| 2005/05/20 | 1,010 | 1,020 | 990 | 994 | -36 | -3.5% | 32,800 |
| 2005/05/19 | 1,025 | 1,030 | 1,018 | 1,030 | +4 | +0.4% | 7,000 |
| 2005/05/18 | 1,018 | 1,028 | 1,008 | 1,026 | +7 | +0.7% | 10,400 |
| 2005/05/17 | 1,060 | 1,061 | 1,005 | 1,019 | -41 | -3.9% | 13,300 |
| 2005/05/16 | 1,056 | 1,066 | 1,046 | 1,060 | -16 | -1.5% | 8,500 |
| 2005/05/13 | 1,070 | 1,078 | 1,060 | 1,076 | +7 | +0.7% | 8,900 |
| 2005/05/12 | 1,080 | 1,080 | 1,052 | 1,069 | -11 | -1% | 10,400 |
| 2005/05/11 | 1,087 | 1,087 | 1,072 | 1,080 | -10 | -0.9% | 12,800 |
| 2005/05/10 | 1,072 | 1,090 | 1,072 | 1,090 | +8 | +0.7% | 9,700 |
| 2005/05/09 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9% | 7,900 |
| 2005/05/06 | 1,073 | 1,083 | 1,050 | 1,072 | +11 | +1% | 7,400 |
| 2005/05/02 | 1,067 | 1,088 | 1,050 | 1,061 | -6 | -0.6% | 7,400 |
| 2005/04/28 | 1,054 | 1,071 | 1,054 | 1,067 | -7 | -0.7% | 8,900 |
| 2005/04/27 | 1,079 | 1,079 | 1,035 | 1,074 | -4 | -0.4% | 16,800 |
| 2005/04/26 | 1,087 | 1,089 | 1,073 | 1,078 | +8 | +0.7% | 23,500 |
| 2005/04/25 | 1,050 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 13,400 |
| 2005/04/22 | 1,050 | 1,061 | 1,041 | 1,060 | +40 | +3.9% | 17,800 |
| 2005/04/21 | 995 | 1,020 | 995 | 1,020 | -12 | -1.2% | 12,700 |
| 2005/04/20 | 1,039 | 1,039 | 1,020 | 1,032 | +32 | +3.2% | 15,400 |
| 2005/04/19 | 982 | 1,009 | 982 | 1,000 | +24 | +2.5% | 17,000 |
| 2005/04/18 | 1,000 | 1,000 | 963 | 976 | -57 | -5.5% | 23,400 |
4951～
5000
件表示中 / 6090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 | 194,800円 | +6.8% | +4.8% | 4.13% | 24.15倍 | 2.15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 |
| ウインパートナ | 135,800円 | +2.6% | +6.8% | 3.90% | 18.40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 |
| ラクトＪＰＮ | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 黒田Ｇ | 88,600円 | -0.3% | +10.0% | 6.88% | 9.40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 |
| フォーバル | 141,800円 | +4.6% | +5.7% | 2.19% | 16.83倍 | 2.11倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
