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 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 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 |
| 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 |
5951～
6000
件表示中 / 6089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 | 194,700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 |
| ＪＫＨＤ | 133,400円 | +3.0% | +2.6% | 4.12% | 7.27倍 | 0.57倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| ウインパートナ | 134,900円 | +2.6% | +6.8% | 3.93% | 18.28倍 | 1.56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 |
| 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 |
| 堀田丸正 | 71,700円 | +16.2% | - | 0.00% | 1352.83倍 | 15.07倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
