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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 1,079 | 1,082 | 1,073 | 1,077 | -2 | -0.2% | 4,600 |
| 2019/08/16 | 1,084 | 1,084 | 1,077 | 1,079 | -2 | -0.2% | 3,500 |
| 2019/08/15 | 1,061 | 1,082 | 1,060 | 1,081 | -4 | -0.4% | 6,200 |
| 2019/08/14 | 1,089 | 1,090 | 1,080 | 1,085 | +3 | +0.3% | 7,800 |
| 2019/08/13 | 1,085 | 1,085 | 1,075 | 1,082 | -5 | -0.5% | 8,400 |
| 2019/08/09 | 1,080 | 1,089 | 1,069 | 1,087 | +17 | +1.6% | 9,900 |
| 2019/08/08 | 1,068 | 1,088 | 1,068 | 1,070 | +2 | +0.2% | 12,500 |
| 2019/08/07 | 1,064 | 1,078 | 1,063 | 1,068 | +6 | +0.6% | 7,800 |
| 2019/08/06 | 1,054 | 1,072 | 1,050 | 1,062 | -10 | -0.9% | 12,200 |
| 2019/08/05 | 1,068 | 1,089 | 1,050 | 1,072 | +8 | +0.8% | 25,900 |
| 2019/08/02 | 1,070 | 1,080 | 1,047 | 1,064 | -20 | -1.8% | 21,800 |
| 2019/08/01 | 1,060 | 1,085 | 1,059 | 1,084 | +18 | +1.7% | 10,700 |
| 2019/07/31 | 1,080 | 1,081 | 1,065 | 1,066 | -20 | -1.8% | 10,000 |
| 2019/07/30 | 1,083 | 1,086 | 1,078 | 1,086 | +5 | +0.5% | 10,400 |
| 2019/07/29 | 1,080 | 1,085 | 1,079 | 1,081 | +11 | +1% | 10,800 |
| 2019/07/26 | 1,077 | 1,077 | 1,063 | 1,070 | ±0 | ±0% | 10,600 |
| 2019/07/25 | 1,080 | 1,084 | 1,063 | 1,070 | -5 | -0.5% | 11,200 |
| 2019/07/24 | 1,064 | 1,076 | 1,059 | 1,075 | +17 | +1.6% | 12,400 |
| 2019/07/23 | 1,059 | 1,063 | 1,055 | 1,058 | +8 | +0.8% | 3,700 |
| 2019/07/22 | 1,069 | 1,069 | 1,043 | 1,050 | -20 | -1.9% | 7,400 |
| 2019/07/19 | 1,046 | 1,075 | 1,046 | 1,070 | +31 | +3% | 5,500 |
| 2019/07/18 | 1,089 | 1,089 | 1,037 | 1,039 | -50 | -4.6% | 24,100 |
| 2019/07/17 | 1,082 | 1,089 | 1,073 | 1,089 | +2 | +0.2% | 8,100 |
| 2019/07/16 | 1,087 | 1,090 | 1,072 | 1,087 | +5 | +0.5% | 24,500 |
| 2019/07/12 | 1,072 | 1,085 | 1,061 | 1,082 | +16 | +1.5% | 12,700 |
| 2019/07/11 | 1,057 | 1,069 | 1,055 | 1,066 | +10 | +0.9% | 6,300 |
| 2019/07/10 | 1,054 | 1,070 | 1,054 | 1,056 | -1 | -0.1% | 13,700 |
| 2019/07/09 | 1,066 | 1,066 | 1,047 | 1,057 | -9 | -0.8% | 11,700 |
| 2019/07/08 | 1,048 | 1,073 | 1,041 | 1,066 | +11 | +1% | 11,800 |
| 2019/07/05 | 1,051 | 1,057 | 1,028 | 1,055 | +3 | +0.3% | 22,300 |
| 2019/07/04 | 1,026 | 1,055 | 1,025 | 1,052 | +31 | +3% | 30,400 |
| 2019/07/03 | 1,010 | 1,028 | 1,010 | 1,021 | +9 | +0.9% | 11,400 |
| 2019/07/02 | 1,011 | 1,015 | 1,010 | 1,012 | +1 | +0.1% | 6,200 |
| 2019/07/01 | 1,005 | 1,017 | 1,005 | 1,011 | +15 | +1.5% | 14,100 |
| 2019/06/28 | 979 | 999 | 979 | 996 | +5 | +0.5% | 7,400 |
| 2019/06/27 | 986 | 998 | 986 | 991 | +5 | +0.5% | 6,600 |
| 2019/06/26 | 988 | 988 | 971 | 986 | +9 | +0.9% | 15,500 |
| 2019/06/25 | 970 | 982 | 970 | 977 | +3 | +0.3% | 10,800 |
| 2019/06/24 | 998 | 1,000 | 961 | 974 | -23 | -2.3% | 36,800 |
| 2019/06/21 | 1,018 | 1,026 | 995 | 997 | -20 | -2% | 19,200 |
| 2019/06/20 | 1,047 | 1,048 | 1,006 | 1,017 | -25 | -2.4% | 26,400 |
| 2019/06/19 | 1,028 | 1,044 | 1,020 | 1,042 | +28 | +2.8% | 18,600 |
| 2019/06/18 | 1,028 | 1,058 | 1,011 | 1,014 | -16 | -1.6% | 51,000 |
| 2019/06/17 | 961 | 1,030 | 961 | 1,030 | +67 | +7% | 32,600 |
| 2019/06/14 | 968 | 968 | 959 | 963 | ±0 | ±0% | 6,800 |
| 2019/06/13 | 991 | 991 | 959 | 963 | -28 | -2.8% | 11,700 |
| 2019/06/12 | 1,001 | 1,001 | 987 | 991 | -4 | -0.4% | 7,500 |
| 2019/06/11 | 994 | 995 | 979 | 995 | -2 | -0.2% | 7,700 |
| 2019/06/10 | 994 | 997 | 992 | 997 | +3 | +0.3% | 6,000 |
| 2019/06/07 | 986 | 996 | 981 | 994 | +9 | +0.9% | 3,000 |
1401～
1450
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
