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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,080 | 4,125 | 4,060 | 4,060 | -20 | -0.5% | 15,800 |
| 2025/05/21 | 4,030 | 4,090 | 4,030 | 4,080 | +50 | +1.2% | 22,100 |
| 2025/05/20 | 4,145 | 4,155 | 4,030 | 4,030 | -120 | -2.9% | 27,400 |
| 2025/05/19 | 4,175 | 4,175 | 4,120 | 4,150 | -30 | -0.7% | 18,400 |
| 2025/05/16 | 4,200 | 4,235 | 4,160 | 4,180 | -40 | -0.9% | 13,200 |
| 2025/05/15 | 4,210 | 4,265 | 4,210 | 4,220 | -20 | -0.5% | 17,300 |
| 2025/05/14 | 4,190 | 4,250 | 4,180 | 4,240 | +50 | +1.2% | 20,900 |
| 2025/05/13 | 4,200 | 4,230 | 4,150 | 4,190 | -25 | -0.6% | 31,000 |
| 2025/05/12 | 4,180 | 4,230 | 4,165 | 4,215 | +40 | +1% | 13,200 |
| 2025/05/09 | 4,100 | 4,285 | 4,100 | 4,175 | +80 | +2% | 53,600 |
| 2025/05/08 | 4,040 | 4,095 | 4,040 | 4,095 | +40 | +1% | 22,500 |
| 2025/05/07 | 4,070 | 4,080 | 4,020 | 4,055 | -10 | -0.2% | 14,900 |
| 2025/05/02 | 4,075 | 4,085 | 3,990 | 4,065 | +35 | +0.9% | 31,000 |
| 2025/05/01 | 4,005 | 4,075 | 3,995 | 4,030 | +35 | +0.9% | 19,800 |
| 2025/04/30 | 4,010 | 4,030 | 3,980 | 3,995 | -15 | -0.4% | 18,600 |
| 2025/04/28 | 4,060 | 4,060 | 4,010 | 4,010 | -25 | -0.6% | 20,200 |
| 2025/04/25 | 4,050 | 4,050 | 4,000 | 4,035 | +25 | +0.6% | 9,600 |
| 2025/04/24 | 4,020 | 4,060 | 4,000 | 4,010 | +10 | +0.3% | 19,100 |
| 2025/04/23 | 3,950 | 4,000 | 3,950 | 4,000 | +80 | +2% | 23,000 |
| 2025/04/22 | 3,895 | 3,930 | 3,885 | 3,920 | +50 | +1.3% | 17,900 |
| 2025/04/21 | 3,835 | 3,875 | 3,835 | 3,870 | +35 | +0.9% | 13,600 |
| 2025/04/18 | 3,745 | 3,835 | 3,745 | 3,835 | +110 | +3% | 17,300 |
| 2025/04/17 | 3,680 | 3,725 | 3,670 | 3,725 | +60 | +1.6% | 7,500 |
| 2025/04/16 | 3,720 | 3,720 | 3,655 | 3,665 | -45 | -1.2% | 12,000 |
| 2025/04/15 | 3,710 | 3,725 | 3,690 | 3,710 | +30 | +0.8% | 12,100 |
| 2025/04/14 | 3,710 | 3,715 | 3,670 | 3,680 | +40 | +1.1% | 14,400 |
| 2025/04/11 | 3,550 | 3,650 | 3,485 | 3,640 | +20 | +0.6% | 20,800 |
| 2025/04/10 | 3,735 | 3,735 | 3,525 | 3,620 | +235 | +6.9% | 29,500 |
| 2025/04/09 | 3,375 | 3,400 | 3,310 | 3,385 | -60 | -1.7% | 37,500 |
| 2025/04/08 | 3,405 | 3,500 | 3,375 | 3,445 | +235 | +7.3% | 41,000 |
| 2025/04/07 | 3,315 | 3,340 | 3,190 | 3,210 | -340 | -9.6% | 87,500 |
| 2025/04/04 | 3,730 | 3,730 | 3,515 | 3,550 | -225 | -6% | 57,100 |
| 2025/04/03 | 3,775 | 3,810 | 3,735 | 3,775 | -35 | -0.9% | 41,500 |
| 2025/04/02 | 3,900 | 3,905 | 3,810 | 3,810 | -60 | -1.6% | 33,600 |
| 2025/04/01 | 3,960 | 3,965 | 3,870 | 3,870 | -50 | -1.3% | 40,200 |
| 2025/03/31 | 4,025 | 4,040 | 3,920 | 3,920 | -175 | -4.3% | 59,000 |
| 2025/03/28 | 4,070 | 4,180 | 4,055 | 4,095 | -185 | -4.3% | 60,500 |
| 2025/03/27 | 4,270 | 4,285 | 4,255 | 4,280 | +10 | +0.2% | 46,400 |
| 2025/03/26 | 4,270 | 4,270 | 4,235 | 4,270 | -10 | -0.2% | 32,600 |
| 2025/03/25 | 4,295 | 4,300 | 4,280 | 4,280 | -10 | -0.2% | 28,100 |
| 2025/03/24 | 4,320 | 4,325 | 4,280 | 4,290 | -5 | -0.1% | 77,800 |
| 2025/03/21 | 4,270 | 4,340 | 4,270 | 4,295 | +15 | +0.4% | 26,100 |
| 2025/03/19 | 4,265 | 4,310 | 4,240 | 4,280 | +15 | +0.4% | 14,200 |
| 2025/03/18 | 4,250 | 4,315 | 4,250 | 4,265 | +15 | +0.4% | 21,800 |
| 2025/03/17 | 4,260 | 4,285 | 4,220 | 4,250 | -5 | -0.1% | 19,300 |
| 2025/03/14 | 4,270 | 4,315 | 4,250 | 4,255 | ±0 | ±0% | 20,400 |
| 2025/03/13 | 4,240 | 4,255 | 4,220 | 4,255 | +15 | +0.4% | 8,000 |
| 2025/03/12 | 4,220 | 4,250 | 4,195 | 4,240 | +15 | +0.4% | 8,700 |
| 2025/03/11 | 4,200 | 4,250 | 4,195 | 4,225 | +10 | +0.2% | 16,300 |
| 2025/03/10 | 4,200 | 4,255 | 4,200 | 4,215 | +40 | +1% | 14,900 |
51～
100
件表示中 / 6059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 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23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 |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| フォーバル | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21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 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| トーメンデバ | 595,000円 | -5.1% | -11.9% | 4.37% | 8.43倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
