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 |
|---|---|---|---|---|---|---|---|
| 2001/04/24 | 853.3 | 860 | 846.7 | 853.3 | ±0 | ±0% | 18,000 |
| 2001/04/23 | 873.3 | 873.3 | 853.3 | 853.3 | -6.7 | -0.8% | 28,500 |
| 2001/04/20 | 893.3 | 893.3 | 853.3 | 860 | -26.7 | -3% | 36,000 |
| 2001/04/19 | 886.7 | 906.7 | 886.7 | 886.7 | +6.7 | +0.8% | 36,000 |
| 2001/04/18 | 866.7 | 880 | 860 | 880 | +6.7 | +0.8% | 33,000 |
| 2001/04/17 | 900 | 900 | 873.3 | 873.3 | -33.4 | -3.7% | 25,500 |
| 2001/04/16 | 913.3 | 913.3 | 893.3 | 906.7 | +6.7 | +0.7% | 34,500 |
| 2001/04/13 | 926.7 | 933.3 | 900 | 900 | -6.7 | -0.7% | 43,500 |
| 2001/04/12 | 866.7 | 906.7 | 866.7 | 906.7 | +40 | +4.6% | 45,000 |
| 2001/04/11 | 900 | 900 | 866.7 | 866.7 | ±0 | ±0% | 31,500 |
| 2001/04/10 | 886.7 | 886.7 | 860 | 866.7 | -13.3 | -1.5% | 45,000 |
| 2001/04/09 | 933.3 | 933.3 | 873.3 | 880 | -40 | -4.3% | 75,000 |
| 2001/04/06 | 946.7 | 993.3 | 920 | 920 | ±0 | ±0% | 69,000 |
| 2001/04/05 | 933.3 | 940 | 900 | 920 | -6.7 | -0.7% | 51,000 |
| 2001/04/04 | 926.7 | 940 | 920 | 926.7 | -6.6 | -0.7% | 24,000 |
| 2001/04/03 | 953.3 | 980 | 926.7 | 933.3 | -6.7 | -0.7% | 52,500 |
| 2001/04/02 | 973.3 | 973.3 | 933.3 | 940 | -26.7 | -2.8% | 16,500 |
| 2001/03/30 | 960 | 966.7 | 953.3 | 966.7 | +6.7 | +0.7% | 22,500 |
| 2001/03/29 | 986.7 | 986.7 | 960 | 960 | -26.7 | -2.7% | 15,000 |
| 2001/03/28 | 1,000 | 1,013.3 | 986.7 | 986.7 | -13.3 | -1.3% | 31,500 |
| 2001/03/27 | 966.7 | 1,033.3 | 966.7 | 1,000 | +44.4 | +4.6% | 52,500 |
| 2001/03/26 | 944.4 | 1,000 | 916.7 | 955.6 | +38.9 | +4.2% | 286,200 |
| 2001/03/23 | 911.1 | 922.2 | 905.6 | 916.7 | +16.7 | +1.9% | 59,400 |
| 2001/03/22 | 916.7 | 916.7 | 855.6 | 900 | -11.1 | -1.2% | 86,400 |
| 2001/03/21 | 922.2 | 922.2 | 894.4 | 911.1 | -11.1 | -1.2% | 55,800 |
| 2001/03/19 | 900 | 938.9 | 900 | 922.2 | +33.3 | +3.7% | 50,400 |
| 2001/03/16 | 861.1 | 900 | 861.1 | 888.9 | +61.1 | +7.4% | 54,000 |
| 2001/03/15 | 827.8 | 877.8 | 805.6 | 827.8 | -44.4 | -5.1% | 64,800 |
| 2001/03/14 | 888.9 | 900 | 855.6 | 872.2 | +11.1 | +1.3% | 75,600 |
| 2001/03/13 | 888.9 | 916.7 | 861.1 | 861.1 | -61.1 | -6.6% | 57,600 |
| 2001/03/12 | 944.4 | 955.6 | 922.2 | 922.2 | -55.6 | -5.7% | 14,400 |
| 2001/03/09 | 988.9 | 988.9 | 933.3 | 977.8 | -22.2 | -2.2% | 75,600 |
| 2001/03/08 | 1,033.3 | 1,033.3 | 983.3 | 1,000 | -44.4 | -4.3% | 91,800 |
| 2001/03/07 | 1,077.8 | 1,155.6 | 1,033.3 | 1,044.4 | -5.6 | -0.5% | 244,800 |
| 2001/03/06 | 944.4 | 1,055.6 | 938.9 | 1,050 | +105.6 | +11.2% | 122,400 |
| 2001/03/05 | 927.8 | 944.4 | 916.7 | 944.4 | -5.6 | -0.6% | 54,000 |
| 2001/03/02 | 944.4 | 972.2 | 883.3 | 950 | -11.1 | -1.2% | 127,800 |
| 2001/03/01 | 1,033.3 | 1,033.3 | 950 | 961.1 | -88.9 | -8.5% | 131,400 |
| 2001/02/28 | 1,138.9 | 1,138.9 | 1,038.9 | 1,050 | -94.4 | -8.2% | 75,600 |
| 2001/02/27 | 1,161.1 | 1,166.7 | 1,116.7 | 1,144.4 | -33.4 | -2.8% | 91,800 |
| 2001/02/26 | 1,266.7 | 1,300 | 1,166.7 | 1,177.8 | -66.6 | -5.4% | 113,400 |
| 2001/02/23 | 1,216.7 | 1,244.4 | 1,211.1 | 1,244.4 | +38.8 | +3.2% | 27,000 |
| 2001/02/22 | 1,188.9 | 1,205.6 | 1,111.1 | 1,205.6 | ±0 | ±0% | 75,600 |
| 2001/02/21 | 1,261.1 | 1,277.8 | 1,205.6 | 1,205.6 | -88.8 | -6.9% | 88,200 |
| 2001/02/20 | 1,333.3 | 1,333.3 | 1,277.8 | 1,294.4 | -38.9 | -2.9% | 36,000 |
| 2001/02/19 | 1,338.9 | 1,366.7 | 1,266.7 | 1,333.3 | -22.3 | -1.6% | 95,400 |
| 2001/02/16 | 1,388.9 | 1,422.2 | 1,355.6 | 1,355.6 | +11.2 | +0.8% | 478,800 |
| 2001/02/15 | 1,277.8 | 1,388.9 | 1,261.1 | 1,344.4 | +94.4 | +7.6% | 604,800 |
| 2001/02/14 | 1,261.1 | 1,266.7 | 1,166.7 | 1,250 | -5.6 | -0.4% | 136,800 |
| 2001/02/13 | 1,261.1 | 1,277.8 | 1,238.9 | 1,255.6 | -5.5 | -0.4% | 68,400 |
5651～
5700
件表示中 / 5762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 | 368,500円 | +6.6% | +9.0% | 4.34% | 22.48倍 | 1.99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 |
| フォーバル | 140,000円 | +5.5% | +7.0% | 2.14% | 17.47倍 | 2.22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 |
| 東陽テク | 148,000円 | +22.5% | +88.9% | 4.19% | 13.27倍 | 1.10倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| カナデン | 156,000円 | +4.9% | +2.1% | 3.97% | 10.16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 |
| 佐藤商 | 164,500円 | +4.0% | -6.1% | 4.13% | 6.45倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
