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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 935 | 935 | 930 | 933 | -4 | -0.4% | 4,900 |
| 2004/11/16 | 940 | 940 | 933 | 937 | ±0 | ±0% | 8,100 |
| 2004/11/15 | 935 | 938 | 935 | 937 | +2 | +0.2% | 8,100 |
| 2004/11/12 | 948 | 949 | 935 | 935 | -10 | -1.1% | 2,900 |
| 2004/11/11 | 945 | 949 | 945 | 945 | ±0 | ±0% | 2,600 |
| 2004/11/10 | 959 | 959 | 945 | 945 | -15 | -1.6% | 900 |
| 2004/11/09 | 950 | 960 | 945 | 960 | +10 | +1.1% | 2,800 |
| 2004/11/08 | 954 | 954 | 949 | 950 | +1 | +0.1% | 3,700 |
| 2004/11/05 | 969 | 969 | 940 | 949 | -51 | -5.1% | 13,200 |
| 2004/11/04 | 972 | 1,000 | 971 | 1,000 | +25 | +2.6% | 10,200 |
| 2004/11/02 | 978 | 978 | 975 | 975 | +37 | +3.9% | 1,900 |
| 2004/11/01 | 950 | 950 | 938 | 938 | -32 | -3.3% | 600 |
| 2004/10/29 | 979 | 979 | 940 | 970 | +1 | +0.1% | 13,700 |
| 2004/10/28 | 965 | 969 | 945 | 969 | +24 | +2.5% | 800 |
| 2004/10/27 | 950 | 950 | 937 | 945 | -5 | -0.5% | 5,000 |
| 2004/10/26 | 970 | 970 | 930 | 950 | ±0 | ±0% | 4,400 |
| 2004/10/25 | 950 | 970 | 941 | 950 | ±0 | ±0% | 6,400 |
| 2004/10/22 | 961 | 970 | 950 | 950 | -2 | -0.2% | 4,300 |
| 2004/10/21 | 979 | 979 | 952 | 952 | -27 | -2.8% | 400 |
| 2004/10/20 | 961 | 979 | 941 | 979 | +9 | +0.9% | 3,000 |
| 2004/10/19 | 980 | 980 | 970 | 970 | -1 | -0.1% | 3,900 |
| 2004/10/18 | 971 | 985 | 971 | 971 | +1 | +0.1% | 3,200 |
| 2004/10/15 | 970 | 980 | 970 | 970 | -10 | -1% | 5,200 |
| 2004/10/14 | 980 | 983 | 980 | 980 | -1 | -0.1% | 2,500 |
| 2004/10/13 | 990 | 990 | 981 | 981 | +1 | +0.1% | 2,100 |
| 2004/10/12 | 990 | 990 | 980 | 980 | ±0 | ±0% | 1,600 |
| 2004/10/08 | 975 | 982 | 975 | 980 | -1 | -0.1% | 4,500 |
| 2004/10/07 | 975 | 981 | 975 | 981 | +11 | +1.1% | 5,300 |
| 2004/10/06 | 963 | 970 | 960 | 970 | +7 | +0.7% | 1,800 |
| 2004/10/05 | 961 | 980 | 961 | 963 | +3 | +0.3% | 4,300 |
| 2004/10/04 | 965 | 970 | 951 | 960 | +25 | +2.7% | 5,300 |
| 2004/10/01 | 966 | 987 | 935 | 935 | -41 | -4.2% | 9,700 |
| 2004/09/30 | 981 | 982 | 960 | 976 | -14 | -1.4% | 13,600 |
| 2004/09/29 | 998 | 998 | 990 | 990 | -10 | -1% | 1,500 |
| 2004/09/28 | 1,006 | 1,006 | 980 | 1,000 | -9 | -0.9% | 3,800 |
| 2004/09/27 | 970 | 1,009 | 970 | 1,009 | +19 | +1.9% | 4,900 |
| 2004/09/24 | 1,000 | 1,006 | 990 | 990 | -10 | -1% | 21,300 |
| 2004/09/22 | 997.3 | 1,010 | 993.3 | 1,000 | ±0 | ±0% | 25,500 |
| 2004/09/21 | 1,013.3 | 1,013.3 | 992 | 1,000 | ±0 | ±0% | 42,450 |
| 2004/09/17 | 998 | 1,002 | 998 | 1,000 | +0.7 | +0.1% | 10,350 |
| 2004/09/16 | 1,002 | 1,004 | 999.3 | 999.3 | -4.7 | -0.5% | 10,950 |
| 2004/09/15 | 1,002 | 1,004 | 1,000 | 1,004 | +0.7 | +0.1% | 18,150 |
| 2004/09/14 | 1,013.3 | 1,013.3 | 999.3 | 1,003.3 | -0.7 | -0.1% | 23,400 |
| 2004/09/13 | 1,019.3 | 1,020 | 1,003.3 | 1,004 | ±0 | ±0% | 22,050 |
| 2004/09/10 | 1,016 | 1,016 | 1,004 | 1,004 | -16 | -1.6% | 14,550 |
| 2004/09/09 | 1,000.7 | 1,020 | 1,000.7 | 1,020 | +20 | +2% | 21,300 |
| 2004/09/08 | 1,001.3 | 1,004.7 | 998 | 1,000 | +2 | +0.2% | 19,200 |
| 2004/09/07 | 1,000 | 1,000 | 990 | 998 | +11.3 | +1.1% | 20,100 |
| 2004/09/06 | 1,000 | 1,006.7 | 980 | 986.7 | +53.4 | +5.7% | 79,050 |
| 2004/09/03 | 940.7 | 946.7 | 933.3 | 933.3 | -8 | -0.8% | 12,600 |
5101～
5150
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
