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 |
|---|---|---|---|---|---|---|---|
| 2001/03/22 | 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 |
| 2001/02/09 | 1,277.8 | 1,288.9 | 1,250 | 1,261.1 | -16.7 | -1.3% | 212,400 |
| 2001/02/08 | 1,344.4 | 1,344.4 | 1,261.1 | 1,277.8 | -83.3 | -6.1% | 169,200 |
| 2001/02/07 | 1,361.1 | 1,405.6 | 1,322.2 | 1,361.1 | +5.5 | +0.4% | 369,000 |
| 2001/02/06 | 1,277.8 | 1,377.8 | 1,277.8 | 1,355.6 | +77.8 | +6.1% | 325,800 |
| 2001/02/05 | 1,250 | 1,394.4 | 1,211.1 | 1,277.8 | -44.4 | -3.4% | 428,400 |
| 2001/02/02 | 1,333.3 | 1,450 | 1,261.1 | 1,322.2 | +38.9 | +3% | 1,218,600 |
| 2001/02/01 | 1,177.8 | 1,311.1 | 1,172.2 | 1,283.3 | +100 | +8.5% | 1,071,000 |
| 2001/01/31 | 1,122.2 | 1,211.1 | 1,122.2 | 1,183.3 | +72.2 | +6.5% | 543,600 |
| 2001/01/30 | 1,000 | 1,177.8 | 1,000 | 1,111.1 | +100 | +9.9% | 246,600 |
| 2001/01/29 | 1,033.3 | 1,083.3 | 1,011.1 | 1,011.1 | -22.2 | -2.1% | 120,600 |
| 2001/01/26 | 1,111.1 | 1,155.6 | 1,000 | 1,033.3 | -66.7 | -6.1% | 442,800 |
| 2001/01/25 | 1,000 | 1,116.7 | 950 | 1,100 | +155.6 | +16.5% | 588,600 |
| 2001/01/24 | 888.9 | 1,000 | 883.3 | 944.4 | +72.2 | +8.3% | 171,000 |
| 2001/01/23 | 922.2 | 922.2 | 872.2 | 872.2 | -61.1 | -6.5% | 70,200 |
| 2001/01/22 | 994.4 | 1,011.1 | 855.6 | 933.3 | -44.5 | -4.6% | 169,200 |
| 2001/01/19 | 955.6 | 1,000 | 916.7 | 977.8 | +61.1 | +6.7% | 239,400 |
| 2001/01/18 | 777.8 | 961.1 | 777.8 | 916.7 | +133.4 | +17% | 298,800 |
| 2001/01/17 | 772.2 | 788.9 | 772.2 | 783.3 | +16.6 | +2.2% | 14,400 |
| 2001/01/16 | 750 | 772.2 | 750 | 766.7 | +16.7 | +2.2% | 46,800 |
| 2001/01/15 | 733.3 | 750 | 727.8 | 750 | +16.7 | +2.3% | 45,000 |
| 2001/01/12 | 722.2 | 744.4 | 705.6 | 733.3 | ±0 | ±0% | 30,600 |
| 2001/01/11 | 783.3 | 783.3 | 722.2 | 733.3 | -38.9 | -5% | 25,200 |
| 2001/01/10 | 772.2 | 783.3 | 761.1 | 772.2 | +11.1 | +1.5% | 19,800 |
6001～
6050
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 | 194,600円 | +6.8% | +4.8% | 4.14% | 24.13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 | 133,600円 | +3.0% | +2.6% | 4.12% | 7.28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 | 135,300円 | +2.6% | +6.8% | 3.92% | 18.34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 |
| 黒田Ｇ | 88,800円 | -0.3% | +10.0% | 6.87% | 9.42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 | 73,000円 | +16.2% | - | 0.00% | 1377.36倍 | 15.35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
