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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,830 | 3,830 | 3,805 | 3,805 | -25 | -0.7% | 5,400 |
| 2024/12/17 | 3,820 | 3,835 | 3,800 | 3,830 | +40 | +1.1% | 11,900 |
| 2024/12/16 | 3,800 | 3,815 | 3,790 | 3,790 | -15 | -0.4% | 9,300 |
| 2024/12/13 | 3,800 | 3,825 | 3,800 | 3,805 | ±0 | ±0% | 13,500 |
| 2024/12/12 | 3,825 | 3,830 | 3,805 | 3,805 | +5 | +0.1% | 14,300 |
| 2024/12/11 | 3,770 | 3,820 | 3,770 | 3,800 | +35 | +0.9% | 9,300 |
| 2024/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | -30 | -0.8% | 22,200 |
| 2024/12/09 | 3,790 | 3,810 | 3,790 | 3,795 | +5 | +0.1% | 16,100 |
| 2024/12/06 | 3,825 | 3,825 | 3,790 | 3,790 | -5 | -0.1% | 9,300 |
| 2024/12/05 | 3,800 | 3,815 | 3,785 | 3,795 | +15 | +0.4% | 16,900 |
| 2024/12/04 | 3,870 | 3,870 | 3,780 | 3,780 | -90 | -2.3% | 26,400 |
| 2024/12/03 | 3,825 | 3,890 | 3,825 | 3,870 | +55 | +1.4% | 17,100 |
| 2024/12/02 | 3,800 | 3,840 | 3,790 | 3,815 | +15 | +0.4% | 9,600 |
| 2024/11/29 | 3,785 | 3,815 | 3,785 | 3,800 | +15 | +0.4% | 10,000 |
| 2024/11/28 | 3,770 | 3,820 | 3,765 | 3,785 | +5 | +0.1% | 11,700 |
| 2024/11/27 | 3,815 | 3,815 | 3,780 | 3,780 | -35 | -0.9% | 11,200 |
| 2024/11/26 | 3,830 | 3,835 | 3,800 | 3,815 | -15 | -0.4% | 10,700 |
| 2024/11/25 | 3,835 | 3,860 | 3,830 | 3,830 | -10 | -0.3% | 10,500 |
| 2024/11/22 | 3,850 | 3,865 | 3,840 | 3,840 | -20 | -0.5% | 10,300 |
| 2024/11/21 | 3,855 | 3,880 | 3,855 | 3,860 | +15 | +0.4% | 9,100 |
| 2024/11/20 | 3,870 | 3,875 | 3,845 | 3,845 | -40 | -1% | 10,900 |
| 2024/11/19 | 3,850 | 3,900 | 3,850 | 3,885 | +35 | +0.9% | 5,300 |
| 2024/11/18 | 3,855 | 3,875 | 3,835 | 3,850 | -5 | -0.1% | 8,800 |
| 2024/11/15 | 3,810 | 3,855 | 3,810 | 3,855 | +45 | +1.2% | 9,200 |
| 2024/11/14 | 3,850 | 3,850 | 3,810 | 3,810 | -55 | -1.4% | 22,300 |
| 2024/11/13 | 3,885 | 3,910 | 3,865 | 3,865 | -5 | -0.1% | 8,800 |
| 2024/11/12 | 3,890 | 3,925 | 3,870 | 3,870 | -50 | -1.3% | 15,400 |
| 2024/11/11 | 3,900 | 3,935 | 3,885 | 3,920 | +15 | +0.4% | 13,400 |
| 2024/11/08 | 3,910 | 3,940 | 3,845 | 3,905 | -5 | -0.1% | 34,700 |
| 2024/11/07 | 4,015 | 4,015 | 3,895 | 3,910 | -65 | -1.6% | 42,200 |
| 2024/11/06 | 3,900 | 4,010 | 3,845 | 3,975 | -205 | -4.9% | 68,500 |
| 2024/11/05 | 4,090 | 4,180 | 4,040 | 4,180 | +150 | +3.7% | 23,400 |
| 2024/11/01 | 4,125 | 4,125 | 4,005 | 4,030 | -105 | -2.5% | 16,100 |
| 2024/10/31 | 4,130 | 4,140 | 4,080 | 4,135 | +45 | +1.1% | 14,000 |
| 2024/10/30 | 4,085 | 4,140 | 4,080 | 4,090 | +10 | +0.2% | 42,200 |
| 2024/10/29 | 4,050 | 4,095 | 4,050 | 4,080 | +40 | +1% | 7,100 |
| 2024/10/28 | 4,000 | 4,050 | 3,985 | 4,040 | +60 | +1.5% | 10,800 |
| 2024/10/25 | 4,015 | 4,015 | 3,950 | 3,980 | +5 | +0.1% | 16,500 |
| 2024/10/24 | 4,005 | 4,040 | 3,965 | 3,975 | -40 | -1% | 17,600 |
| 2024/10/23 | 4,040 | 4,080 | 4,015 | 4,015 | -35 | -0.9% | 10,600 |
| 2024/10/22 | 4,180 | 4,180 | 4,035 | 4,050 | -110 | -2.6% | 22,200 |
| 2024/10/21 | 4,190 | 4,240 | 4,130 | 4,160 | -30 | -0.7% | 14,900 |
| 2024/10/18 | 4,255 | 4,255 | 4,180 | 4,190 | -95 | -2.2% | 19,300 |
| 2024/10/17 | 4,340 | 4,345 | 4,270 | 4,285 | -55 | -1.3% | 18,100 |
| 2024/10/16 | 4,260 | 4,375 | 4,260 | 4,340 | +80 | +1.9% | 25,100 |
| 2024/10/15 | 4,290 | 4,340 | 4,230 | 4,260 | +25 | +0.6% | 20,500 |
| 2024/10/11 | 4,220 | 4,270 | 4,210 | 4,235 | +55 | +1.3% | 17,800 |
| 2024/10/10 | 4,240 | 4,300 | 4,180 | 4,180 | -60 | -1.4% | 25,900 |
| 2024/10/09 | 4,100 | 4,255 | 4,100 | 4,240 | +185 | +4.6% | 46,500 |
| 2024/10/08 | 4,090 | 4,110 | 4,055 | 4,055 | -35 | -0.9% | 12,300 |
151～
200
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
