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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 1,210 | 1,217 | 1,204 | 1,217 | ±0 | ±0% | 7,800 |
| 2021/10/28 | 1,192 | 1,217 | 1,192 | 1,217 | +17 | +1.4% | 12,800 |
| 2021/10/27 | 1,199 | 1,205 | 1,193 | 1,200 | ±0 | ±0% | 8,200 |
| 2021/10/26 | 1,200 | 1,203 | 1,186 | 1,200 | +9 | +0.8% | 15,600 |
| 2021/10/25 | 1,200 | 1,203 | 1,186 | 1,191 | -9 | -0.8% | 7,700 |
| 2021/10/22 | 1,197 | 1,201 | 1,192 | 1,200 | +3 | +0.3% | 3,500 |
| 2021/10/21 | 1,199 | 1,202 | 1,197 | 1,197 | -5 | -0.4% | 3,700 |
| 2021/10/20 | 1,221 | 1,221 | 1,201 | 1,202 | -25 | -2% | 8,800 |
| 2021/10/19 | 1,224 | 1,241 | 1,220 | 1,227 | +3 | +0.2% | 13,600 |
| 2021/10/18 | 1,245 | 1,245 | 1,222 | 1,224 | +39 | +3.3% | 25,900 |
| 2021/10/15 | 1,176 | 1,190 | 1,176 | 1,185 | +9 | +0.8% | 15,900 |
| 2021/10/14 | 1,174 | 1,178 | 1,170 | 1,176 | +2 | +0.2% | 8,700 |
| 2021/10/13 | 1,170 | 1,176 | 1,163 | 1,174 | +4 | +0.3% | 7,500 |
| 2021/10/12 | 1,186 | 1,187 | 1,170 | 1,170 | -16 | -1.3% | 8,900 |
| 2021/10/11 | 1,178 | 1,190 | 1,178 | 1,186 | +9 | +0.8% | 4,200 |
| 2021/10/08 | 1,184 | 1,186 | 1,177 | 1,177 | -7 | -0.6% | 8,900 |
| 2021/10/07 | 1,190 | 1,192 | 1,184 | 1,184 | -7 | -0.6% | 3,200 |
| 2021/10/06 | 1,195 | 1,203 | 1,191 | 1,191 | -4 | -0.3% | 5,200 |
| 2021/10/05 | 1,201 | 1,202 | 1,191 | 1,195 | -7 | -0.6% | 7,800 |
| 2021/10/04 | 1,205 | 1,214 | 1,202 | 1,202 | -3 | -0.2% | 6,100 |
| 2021/10/01 | 1,209 | 1,227 | 1,205 | 1,205 | -4 | -0.3% | 9,100 |
| 2021/09/30 | 1,214 | 1,220 | 1,209 | 1,209 | -5 | -0.4% | 5,500 |
| 2021/09/29 | 1,207 | 1,224 | 1,207 | 1,214 | -30 | -2.4% | 11,900 |
| 2021/09/28 | 1,244 | 1,244 | 1,228 | 1,244 | ±0 | ±0% | 7,600 |
| 2021/09/27 | 1,249 | 1,249 | 1,231 | 1,244 | -3 | -0.2% | 6,500 |
| 2021/09/24 | 1,223 | 1,247 | 1,222 | 1,247 | +26 | +2.1% | 8,800 |
| 2021/09/22 | 1,221 | 1,233 | 1,221 | 1,221 | -16 | -1.3% | 8,300 |
| 2021/09/21 | 1,227 | 1,240 | 1,216 | 1,237 | -8 | -0.6% | 9,100 |
| 2021/09/17 | 1,235 | 1,245 | 1,211 | 1,245 | +10 | +0.8% | 10,200 |
| 2021/09/16 | 1,237 | 1,242 | 1,219 | 1,235 | -14 | -1.1% | 7,700 |
| 2021/09/15 | 1,237 | 1,249 | 1,237 | 1,249 | -1 | -0.1% | 4,400 |
| 2021/09/14 | 1,248 | 1,250 | 1,237 | 1,250 | ±0 | ±0% | 9,400 |
| 2021/09/13 | 1,238 | 1,250 | 1,238 | 1,250 | +6 | +0.5% | 6,400 |
| 2021/09/10 | 1,228 | 1,244 | 1,225 | 1,244 | +16 | +1.3% | 13,700 |
| 2021/09/09 | 1,215 | 1,228 | 1,211 | 1,228 | +13 | +1.1% | 9,700 |
| 2021/09/08 | 1,212 | 1,215 | 1,208 | 1,215 | +3 | +0.2% | 7,400 |
| 2021/09/07 | 1,205 | 1,212 | 1,204 | 1,212 | +7 | +0.6% | 9,200 |
| 2021/09/06 | 1,200 | 1,205 | 1,198 | 1,205 | +5 | +0.4% | 10,700 |
| 2021/09/03 | 1,185 | 1,200 | 1,185 | 1,200 | +14 | +1.2% | 8,200 |
| 2021/09/02 | 1,190 | 1,193 | 1,186 | 1,186 | -6 | -0.5% | 4,700 |
| 2021/09/01 | 1,180 | 1,192 | 1,177 | 1,192 | +12 | +1% | 3,900 |
| 2021/08/31 | 1,184 | 1,184 | 1,176 | 1,180 | -2 | -0.2% | 3,900 |
| 2021/08/30 | 1,168 | 1,182 | 1,162 | 1,182 | +14 | +1.2% | 5,100 |
| 2021/08/27 | 1,170 | 1,171 | 1,165 | 1,168 | -5 | -0.4% | 6,000 |
| 2021/08/26 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 6,200 |
| 2021/08/25 | 1,179 | 1,180 | 1,173 | 1,180 | +1 | +0.1% | 8,000 |
| 2021/08/24 | 1,178 | 1,180 | 1,175 | 1,179 | -1 | -0.1% | 3,500 |
| 2021/08/23 | 1,168 | 1,180 | 1,168 | 1,180 | +12 | +1% | 5,500 |
| 2021/08/20 | 1,173 | 1,174 | 1,168 | 1,168 | -2 | -0.2% | 5,100 |
| 2021/08/19 | 1,177 | 1,177 | 1,170 | 1,170 | -7 | -0.6% | 2,800 |
951～
1000
件表示中 / 6090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 | 194,800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 |
| ウインパートナ | 135,800円 | +2.6% | +6.8% | 3.90% | 18.40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 |
| ラクトＪＰＮ | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 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 |
| フォーバル | 141,800円 | +4.6% | +5.7% | 2.19% | 16.83倍 | 2.11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
