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 |
|---|---|---|---|---|---|---|---|
| 2019/11/01 | 1,146 | 1,150 | 1,120 | 1,142 | +2 | +0.2% | 11,600 |
| 2019/10/31 | 1,136 | 1,150 | 1,136 | 1,140 | +8 | +0.7% | 11,300 |
| 2019/10/30 | 1,126 | 1,132 | 1,117 | 1,132 | +10 | +0.9% | 14,300 |
| 2019/10/29 | 1,126 | 1,126 | 1,119 | 1,122 | +2 | +0.2% | 6,200 |
| 2019/10/28 | 1,126 | 1,126 | 1,115 | 1,120 | ±0 | ±0% | 5,900 |
| 2019/10/25 | 1,114 | 1,120 | 1,109 | 1,120 | +9 | +0.8% | 5,000 |
| 2019/10/24 | 1,126 | 1,128 | 1,111 | 1,111 | -14 | -1.2% | 8,300 |
| 2019/10/23 | 1,121 | 1,125 | 1,107 | 1,125 | +4 | +0.4% | 5,100 |
| 2019/10/21 | 1,125 | 1,127 | 1,103 | 1,121 | -9 | -0.8% | 9,400 |
| 2019/10/18 | 1,123 | 1,130 | 1,122 | 1,130 | +7 | +0.6% | 5,900 |
| 2019/10/17 | 1,124 | 1,124 | 1,117 | 1,123 | -2 | -0.2% | 6,300 |
| 2019/10/16 | 1,129 | 1,138 | 1,118 | 1,125 | +7 | +0.6% | 10,800 |
| 2019/10/15 | 1,118 | 1,127 | 1,113 | 1,118 | +12 | +1.1% | 12,000 |
| 2019/10/11 | 1,116 | 1,116 | 1,102 | 1,106 | -4 | -0.4% | 5,200 |
| 2019/10/10 | 1,129 | 1,129 | 1,110 | 1,110 | -15 | -1.3% | 2,200 |
| 2019/10/09 | 1,116 | 1,130 | 1,116 | 1,125 | +9 | +0.8% | 4,500 |
| 2019/10/08 | 1,119 | 1,120 | 1,109 | 1,116 | -4 | -0.4% | 4,900 |
| 2019/10/07 | 1,118 | 1,124 | 1,115 | 1,120 | +1 | +0.1% | 3,400 |
| 2019/10/04 | 1,133 | 1,133 | 1,108 | 1,119 | -6 | -0.5% | 9,100 |
| 2019/10/03 | 1,106 | 1,131 | 1,106 | 1,125 | +1 | +0.1% | 4,600 |
| 2019/10/02 | 1,113 | 1,134 | 1,109 | 1,124 | +6 | +0.5% | 9,000 |
| 2019/10/01 | 1,100 | 1,122 | 1,098 | 1,118 | +5 | +0.4% | 5,000 |
| 2019/09/30 | 1,121 | 1,121 | 1,111 | 1,113 | -15 | -1.3% | 4,500 |
| 2019/09/27 | 1,111 | 1,128 | 1,103 | 1,128 | +6 | +0.5% | 6,600 |
| 2019/09/26 | 1,127 | 1,140 | 1,115 | 1,122 | -5 | -0.4% | 12,800 |
| 2019/09/25 | 1,120 | 1,127 | 1,103 | 1,127 | +4 | +0.4% | 6,400 |
| 2019/09/24 | 1,111 | 1,123 | 1,100 | 1,123 | +7 | +0.6% | 9,500 |
| 2019/09/20 | 1,122 | 1,122 | 1,115 | 1,116 | -6 | -0.5% | 4,500 |
| 2019/09/19 | 1,100 | 1,122 | 1,096 | 1,122 | +34 | +3.1% | 10,200 |
| 2019/09/18 | 1,099 | 1,102 | 1,087 | 1,088 | -11 | -1% | 8,100 |
| 2019/09/17 | 1,086 | 1,099 | 1,081 | 1,099 | +15 | +1.4% | 10,800 |
| 2019/09/13 | 1,080 | 1,085 | 1,080 | 1,084 | +8 | +0.7% | 17,800 |
| 2019/09/12 | 1,077 | 1,078 | 1,069 | 1,076 | -1 | -0.1% | 11,000 |
| 2019/09/11 | 1,075 | 1,079 | 1,070 | 1,077 | +7 | +0.7% | 14,400 |
| 2019/09/10 | 1,079 | 1,079 | 1,064 | 1,070 | -1 | -0.1% | 5,800 |
| 2019/09/09 | 1,063 | 1,074 | 1,061 | 1,071 | +1 | +0.1% | 6,800 |
| 2019/09/06 | 1,072 | 1,078 | 1,065 | 1,070 | -2 | -0.2% | 6,100 |
| 2019/09/05 | 1,065 | 1,084 | 1,065 | 1,072 | +10 | +0.9% | 8,900 |
| 2019/09/04 | 1,071 | 1,077 | 1,061 | 1,062 | -20 | -1.8% | 8,800 |
| 2019/09/03 | 1,085 | 1,088 | 1,073 | 1,082 | -4 | -0.4% | 10,300 |
| 2019/09/02 | 1,081 | 1,086 | 1,072 | 1,086 | -2 | -0.2% | 4,400 |
| 2019/08/30 | 1,065 | 1,088 | 1,065 | 1,088 | +23 | +2.2% | 5,300 |
| 2019/08/29 | 1,068 | 1,073 | 1,065 | 1,065 | -3 | -0.3% | 4,500 |
| 2019/08/28 | 1,067 | 1,072 | 1,066 | 1,068 | +1 | +0.1% | 5,000 |
| 2019/08/27 | 1,073 | 1,078 | 1,067 | 1,067 | ±0 | ±0% | 9,400 |
| 2019/08/26 | 1,080 | 1,080 | 1,067 | 1,067 | -20 | -1.8% | 12,500 |
| 2019/08/23 | 1,093 | 1,093 | 1,080 | 1,087 | -12 | -1.1% | 7,500 |
| 2019/08/22 | 1,090 | 1,109 | 1,090 | 1,099 | +9 | +0.8% | 17,200 |
| 2019/08/21 | 1,096 | 1,100 | 1,090 | 1,090 | -5 | -0.5% | 10,000 |
| 2019/08/20 | 1,081 | 1,096 | 1,080 | 1,095 | +18 | +1.7% | 5,900 |
1351～
1400
件表示中 / 6004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 | 422,000円 | +6.8% | +4.8% | 3.82% | 26.16倍 | 2.33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 |
| ＫＰＰＧＨＤ | 67,900円 | +0.7% | -2.2% | 5.30% | 5.60倍 | 0.52倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 222,400円 | +0.5% | +5.9% | 3.60% | 8.42倍 | 0.93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 |
| 進 和 | 309,000円 | +4.1% | +8.9% | 3.62% | 13.80倍 | 0.97倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| モリト | 142,000円 | +15.4% | +9.9% | 4.72% | 13.29倍 | 0.95倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
