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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 995 | 995 | 982 | 985 | -7 | -0.7% | 5,400 |
| 2019/06/05 | 989 | 999 | 987 | 992 | +5 | +0.5% | 6,300 |
| 2019/06/04 | 966 | 989 | 959 | 987 | +21 | +2.2% | 8,400 |
| 2019/06/03 | 971 | 972 | 959 | 966 | -11 | -1.1% | 8,900 |
| 2019/05/31 | 983 | 983 | 976 | 977 | -9 | -0.9% | 3,100 |
| 2019/05/30 | 972 | 993 | 970 | 986 | +14 | +1.4% | 4,500 |
| 2019/05/29 | 972 | 986 | 972 | 972 | -12 | -1.2% | 6,400 |
| 2019/05/28 | 993 | 1,002 | 984 | 984 | -15 | -1.5% | 6,800 |
| 2019/05/27 | 1,003 | 1,008 | 997 | 999 | -4 | -0.4% | 5,900 |
| 2019/05/24 | 993 | 1,015 | 991 | 1,003 | +10 | +1% | 18,300 |
| 2019/05/23 | 994 | 999 | 992 | 993 | -12 | -1.2% | 8,800 |
| 2019/05/22 | 1,014 | 1,014 | 1,004 | 1,005 | -9 | -0.9% | 10,200 |
| 2019/05/21 | 1,004 | 1,016 | 999 | 1,014 | +10 | +1% | 14,100 |
| 2019/05/20 | 1,008 | 1,008 | 1,003 | 1,004 | -1 | -0.1% | 6,600 |
| 2019/05/17 | 992 | 1,008 | 992 | 1,005 | +13 | +1.3% | 20,600 |
| 2019/05/16 | 994 | 995 | 981 | 992 | -2 | -0.2% | 37,300 |
| 2019/05/15 | 973 | 994 | 967 | 994 | +36 | +3.8% | 18,100 |
| 2019/05/14 | 953 | 967 | 945 | 958 | -4 | -0.4% | 14,800 |
| 2019/05/13 | 960 | 975 | 959 | 962 | +66 | +7.4% | 44,200 |
| 2019/05/10 | 899 | 909 | 892 | 896 | -2 | -0.2% | 16,600 |
| 2019/05/09 | 903 | 904 | 898 | 898 | -10 | -1.1% | 14,500 |
| 2019/05/08 | 925 | 925 | 901 | 908 | -18 | -1.9% | 15,900 |
| 2019/05/07 | 946 | 948 | 925 | 926 | -27 | -2.8% | 18,100 |
| 2019/04/26 | 964 | 964 | 944 | 953 | -13 | -1.3% | 13,600 |
| 2019/04/25 | 965 | 972 | 955 | 966 | +3 | +0.3% | 7,700 |
| 2019/04/24 | 984 | 984 | 963 | 963 | -25 | -2.5% | 7,600 |
| 2019/04/23 | 976 | 990 | 975 | 988 | +8 | +0.8% | 14,800 |
| 2019/04/22 | 957 | 981 | 954 | 980 | +15 | +1.6% | 15,800 |
| 2019/04/19 | 964 | 968 | 964 | 965 | +1 | +0.1% | 5,000 |
| 2019/04/18 | 970 | 974 | 963 | 964 | -4 | -0.4% | 7,000 |
| 2019/04/17 | 962 | 970 | 962 | 968 | +4 | +0.4% | 3,800 |
| 2019/04/16 | 969 | 969 | 962 | 964 | -5 | -0.5% | 2,400 |
| 2019/04/15 | 955 | 970 | 955 | 969 | +16 | +1.7% | 9,300 |
| 2019/04/12 | 955 | 955 | 951 | 953 | ±0 | ±0% | 4,400 |
| 2019/04/11 | 960 | 969 | 952 | 953 | -7 | -0.7% | 4,400 |
| 2019/04/10 | 961 | 961 | 955 | 960 | -10 | -1% | 6,200 |
| 2019/04/09 | 976 | 976 | 967 | 970 | -4 | -0.4% | 4,400 |
| 2019/04/08 | 980 | 981 | 972 | 974 | -6 | -0.6% | 5,200 |
| 2019/04/05 | 972 | 980 | 969 | 980 | +9 | +0.9% | 5,500 |
| 2019/04/04 | 969 | 983 | 966 | 971 | +1 | +0.1% | 12,900 |
| 2019/04/03 | 963 | 970 | 954 | 970 | +3 | +0.3% | 6,600 |
| 2019/04/02 | 968 | 970 | 966 | 967 | ±0 | ±0% | 8,100 |
| 2019/04/01 | 949 | 970 | 949 | 967 | +21 | +2.2% | 13,200 |
| 2019/03/29 | 961 | 961 | 944 | 946 | -14 | -1.5% | 14,600 |
| 2019/03/28 | 971 | 971 | 958 | 960 | -20 | -2% | 21,600 |
| 2019/03/27 | 981 | 983 | 965 | 980 | -36 | -3.5% | 63,100 |
| 2019/03/26 | 997 | 1,016 | 997 | 1,016 | +21 | +2.1% | 60,400 |
| 2019/03/25 | 997 | 997 | 986 | 995 | -3 | -0.3% | 25,700 |
| 2019/03/22 | 989 | 998 | 989 | 998 | +10 | +1% | 10,800 |
| 2019/03/20 | 986 | 988 | 983 | 988 | +2 | +0.2% | 9,300 |
1451～
1500
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
