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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,115 | 4,205 | 4,115 | 4,175 | +25 | +0.6% | 21,000 |
| 2025/03/06 | 4,105 | 4,150 | 4,105 | 4,150 | +35 | +0.9% | 13,100 |
| 2025/03/05 | 4,105 | 4,130 | 4,100 | 4,115 | +15 | +0.4% | 20,000 |
| 2025/03/04 | 4,065 | 4,105 | 4,065 | 4,100 | +25 | +0.6% | 20,000 |
| 2025/03/03 | 4,070 | 4,100 | 4,060 | 4,075 | +30 | +0.7% | 14,900 |
| 2025/02/28 | 4,015 | 4,060 | 4,015 | 4,045 | ±0 | ±0% | 15,800 |
| 2025/02/27 | 4,000 | 4,060 | 4,000 | 4,045 | +45 | +1.1% | 13,900 |
| 2025/02/26 | 4,020 | 4,045 | 4,000 | 4,000 | -10 | -0.2% | 14,200 |
| 2025/02/25 | 4,000 | 4,045 | 4,000 | 4,010 | +5 | +0.1% | 13,400 |
| 2025/02/21 | 4,020 | 4,035 | 3,990 | 4,005 | -25 | -0.6% | 15,200 |
| 2025/02/20 | 4,060 | 4,075 | 4,020 | 4,030 | -50 | -1.2% | 15,300 |
| 2025/02/19 | 4,070 | 4,100 | 4,070 | 4,080 | -5 | -0.1% | 10,200 |
| 2025/02/18 | 4,055 | 4,090 | 4,055 | 4,085 | +30 | +0.7% | 5,600 |
| 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 |
101～
150
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
