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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 880 | 900 | 853.3 | 860 | -40 | -4.4% | 33,000 |
| 2001/06/14 | 880 | 900 | 880 | 900 | +13.3 | +1.5% | 19,500 |
| 2001/06/13 | 906.7 | 906.7 | 880 | 886.7 | -33.3 | -3.6% | 25,500 |
| 2001/06/12 | 940 | 940 | 920 | 920 | -26.7 | -2.8% | 12,000 |
| 2001/06/11 | 953.3 | 953.3 | 946.7 | 946.7 | -6.6 | -0.7% | 7,500 |
| 2001/06/08 | 940 | 953.3 | 940 | 953.3 | +26.6 | +2.9% | 58,500 |
| 2001/06/07 | 913.3 | 926.7 | 906.7 | 926.7 | +20 | +2.2% | 46,500 |
| 2001/06/06 | 893.3 | 933.3 | 886.7 | 906.7 | +20 | +2.3% | 96,000 |
| 2001/06/05 | 913.3 | 920 | 886.7 | 886.7 | -40 | -4.3% | 48,000 |
| 2001/06/04 | 920 | 926.7 | 920 | 926.7 | -6.6 | -0.7% | 4,500 |
| 2001/06/01 | 933.3 | 940 | 926.7 | 933.3 | ±0 | ±0% | 7,500 |
| 2001/05/31 | 946.7 | 946.7 | 920 | 933.3 | -33.4 | -3.5% | 33,000 |
| 2001/05/30 | 986.7 | 986.7 | 960 | 966.7 | -26.6 | -2.7% | 51,000 |
| 2001/05/29 | 1,006.7 | 1,006.7 | 966.7 | 993.3 | -20 | -2% | 63,000 |
| 2001/05/28 | 1,020 | 1,020 | 1,006.7 | 1,013.3 | +6.6 | +0.7% | 25,500 |
| 2001/05/25 | 1,020 | 1,026.7 | 1,000 | 1,006.7 | -20 | -1.9% | 31,500 |
| 2001/05/24 | 1,033.3 | 1,046.7 | 1,020 | 1,026.7 | -6.6 | -0.6% | 33,000 |
| 2001/05/23 | 993.3 | 1,033.3 | 986.7 | 1,033.3 | +26.6 | +2.6% | 73,500 |
| 2001/05/22 | 1,026.7 | 1,033.3 | 1,000 | 1,006.7 | -40 | -3.8% | 45,000 |
| 2001/05/21 | 1,060 | 1,086.7 | 1,013.3 | 1,046.7 | +46.7 | +4.7% | 114,000 |
| 2001/05/18 | 1,000 | 1,000 | 986.7 | 1,000 | -6.7 | -0.7% | 28,500 |
| 2001/05/17 | 1,006.7 | 1,033.3 | 1,000 | 1,006.7 | ±0 | ±0% | 46,500 |
| 2001/05/16 | 1,100 | 1,100 | 986.7 | 1,006.7 | -53.3 | -5% | 147,000 |
| 2001/05/15 | 1,006.7 | 1,073.3 | 1,006.7 | 1,060 | +46.7 | +4.6% | 141,000 |
| 2001/05/14 | 980 | 1,013.3 | 973.3 | 1,013.3 | +46.6 | +4.8% | 45,000 |
| 2001/05/11 | 1,013.3 | 1,013.3 | 966.7 | 966.7 | -53.3 | -5.2% | 66,000 |
| 2001/05/10 | 1,013.3 | 1,033.3 | 1,013.3 | 1,020 | -13.3 | -1.3% | 10,500 |
| 2001/05/09 | 1,073.3 | 1,086.7 | 1,013.3 | 1,033.3 | -40 | -3.7% | 87,000 |
| 2001/05/08 | 1,000 | 1,113.3 | 980 | 1,073.3 | +106.6 | +11% | 543,000 |
| 2001/05/07 | 860 | 966.7 | 860 | 966.7 | +120 | +14.2% | 148,500 |
| 2001/05/02 | 840 | 860 | 840 | 846.7 | +6.7 | +0.8% | 30,000 |
| 2001/05/01 | 846.7 | 853.3 | 840 | 840 | +6.7 | +0.8% | 27,000 |
| 2001/04/27 | 820 | 853.3 | 820 | 833.3 | +26.6 | +3.3% | 67,500 |
| 2001/04/26 | 833.3 | 833.3 | 800 | 806.7 | -6.6 | -0.8% | 132,000 |
| 2001/04/25 | 840 | 840 | 806.7 | 813.3 | -40 | -4.7% | 39,000 |
| 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 |
5851～
5900
件表示中 / 5997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 | 406,500円 | +6.6% | +9.0% | 3.94% | 25.37倍 | 2.29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 |
| 椿本興 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27倍 | 0.96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 |
| Ｃｉメディカル | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 黒田Ｇ | 91,400円 | -4.5% | +379.5% | 6.56% | 10.63倍 | 1.06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 | 147,000円 | +5.5% | +7.0% | 2.04% | 18.23倍 | 2.32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
