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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,100 | 4,100 | 4,055 | 4,055 | -10 | -0.2% | 11,400 |
| 2025/02/14 | 4,090 | 4,090 | 4,045 | 4,065 | +10 | +0.2% | 11,900 |
| 2025/02/13 | 4,100 | 4,115 | 4,050 | 4,055 | -5 | -0.1% | 16,900 |
| 2025/02/12 | 4,080 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 13,300 |
| 2025/02/10 | 4,055 | 4,075 | 4,030 | 4,060 | +35 | +0.9% | 12,500 |
| 2025/02/07 | 4,045 | 4,060 | 4,010 | 4,025 | -20 | -0.5% | 9,900 |
| 2025/02/06 | 4,090 | 4,090 | 4,045 | 4,045 | -15 | -0.4% | 8,600 |
| 2025/02/05 | 4,040 | 4,095 | 4,035 | 4,060 | +105 | +2.7% | 37,900 |
| 2025/02/04 | 4,030 | 4,030 | 3,935 | 3,955 | -10 | -0.3% | 14,900 |
| 2025/02/03 | 3,990 | 4,020 | 3,960 | 3,965 | -10 | -0.3% | 15,500 |
| 2025/01/31 | 4,035 | 4,035 | 3,965 | 3,975 | -55 | -1.4% | 14,300 |
| 2025/01/30 | 3,975 | 4,030 | 3,970 | 4,030 | +45 | +1.1% | 18,100 |
| 2025/01/29 | 4,000 | 4,005 | 3,985 | 3,985 | +5 | +0.1% | 6,600 |
| 2025/01/28 | 3,955 | 4,010 | 3,955 | 3,980 | +25 | +0.6% | 13,800 |
| 2025/01/27 | 3,980 | 3,980 | 3,940 | 3,955 | +25 | +0.6% | 12,300 |
| 2025/01/24 | 3,880 | 3,970 | 3,860 | 3,930 | +70 | +1.8% | 25,800 |
| 2025/01/23 | 3,820 | 3,860 | 3,820 | 3,860 | +25 | +0.7% | 9,700 |
| 2025/01/22 | 3,825 | 3,840 | 3,820 | 3,835 | +10 | +0.3% | 11,100 |
| 2025/01/21 | 3,865 | 3,865 | 3,825 | 3,825 | -5 | -0.1% | 6,800 |
| 2025/01/20 | 3,800 | 3,840 | 3,800 | 3,830 | +45 | +1.2% | 7,400 |
| 2025/01/17 | 3,805 | 3,805 | 3,775 | 3,785 | -30 | -0.8% | 17,400 |
| 2025/01/16 | 3,860 | 3,885 | 3,815 | 3,815 | -25 | -0.7% | 14,200 |
| 2025/01/15 | 3,820 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 9,700 |
| 2025/01/14 | 3,865 | 3,875 | 3,810 | 3,820 | -60 | -1.5% | 19,400 |
| 2025/01/10 | 3,865 | 3,880 | 3,865 | 3,880 | +15 | +0.4% | 5,300 |
| 2025/01/09 | 3,880 | 3,890 | 3,865 | 3,865 | -25 | -0.6% | 10,900 |
| 2025/01/08 | 3,880 | 3,900 | 3,880 | 3,890 | ±0 | ±0% | 8,500 |
| 2025/01/07 | 3,865 | 3,900 | 3,865 | 3,890 | +25 | +0.6% | 11,900 |
| 2025/01/06 | 3,930 | 3,935 | 3,865 | 3,865 | -45 | -1.2% | 23,100 |
| 2024/12/30 | 3,900 | 3,915 | 3,880 | 3,910 | +10 | +0.3% | 14,800 |
| 2024/12/27 | 3,880 | 3,900 | 3,850 | 3,900 | +40 | +1% | 17,800 |
| 2024/12/26 | 3,830 | 3,860 | 3,815 | 3,860 | +35 | +0.9% | 25,000 |
| 2024/12/25 | 3,805 | 3,825 | 3,790 | 3,825 | +20 | +0.5% | 15,800 |
| 2024/12/24 | 3,830 | 3,830 | 3,800 | 3,805 | -15 | -0.4% | 7,300 |
| 2024/12/23 | 3,815 | 3,830 | 3,810 | 3,820 | +5 | +0.1% | 7,700 |
| 2024/12/20 | 3,835 | 3,835 | 3,815 | 3,815 | -20 | -0.5% | 6,300 |
| 2024/12/19 | 3,795 | 3,835 | 3,785 | 3,835 | +30 | +0.8% | 10,600 |
| 2024/12/18 | 3,830 | 3,830 | 3,805 | 3,805 | -25 | -0.7% | 5,400 |
| 2024/12/17 | 3,820 | 3,835 | 3,800 | 3,830 | +40 | +1.1% | 11,900 |
| 2024/12/16 | 3,800 | 3,815 | 3,790 | 3,790 | -15 | -0.4% | 9,300 |
| 2024/12/13 | 3,800 | 3,825 | 3,800 | 3,805 | ±0 | ±0% | 13,500 |
| 2024/12/12 | 3,825 | 3,830 | 3,805 | 3,805 | +5 | +0.1% | 14,300 |
| 2024/12/11 | 3,770 | 3,820 | 3,770 | 3,800 | +35 | +0.9% | 9,300 |
| 2024/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | -30 | -0.8% | 22,200 |
| 2024/12/09 | 3,790 | 3,810 | 3,790 | 3,795 | +5 | +0.1% | 16,100 |
| 2024/12/06 | 3,825 | 3,825 | 3,790 | 3,790 | -5 | -0.1% | 9,300 |
| 2024/12/05 | 3,800 | 3,815 | 3,785 | 3,795 | +15 | +0.4% | 16,900 |
| 2024/12/04 | 3,870 | 3,870 | 3,780 | 3,780 | -90 | -2.3% | 26,400 |
| 2024/12/03 | 3,825 | 3,890 | 3,825 | 3,870 | +55 | +1.4% | 17,100 |
| 2024/12/02 | 3,800 | 3,840 | 3,790 | 3,815 | +15 | +0.4% | 9,600 |
51～
100
件表示中 / 5996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 | 401,000円 | +6.6% | +9.0% | 3.99% | 25.03倍 | 2.26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 | 215,800円 | +2.2% | +5.8% | 2.78% | 10.16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 |
| 黒田Ｇ | 91,800円 | -4.5% | +379.5% | 6.54% | 10.68倍 | 1.07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 |
| 三洋貿易 | 137,500円 | +2.1% | -5.1% | 4.15% | 8.08倍 | 0.83倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ウインパートナ | 129,500円 | +1.2% | +3.8% | 4.02% | 20.08倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
