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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,050 | 1,068 | 1,035 | 1,058 | -6 | -0.6% | 32,300 |
| 2017/07/11 | 1,070 | 1,070 | 1,061 | 1,064 | ±0 | ±0% | 4,800 |
| 2017/07/10 | 1,068 | 1,069 | 1,064 | 1,064 | -5 | -0.5% | 5,000 |
| 2017/07/07 | 1,078 | 1,078 | 1,062 | 1,069 | -14 | -1.3% | 6,900 |
| 2017/07/06 | 1,080 | 1,091 | 1,080 | 1,083 | -2 | -0.2% | 3,600 |
| 2017/07/05 | 1,080 | 1,096 | 1,080 | 1,085 | -1 | -0.1% | 4,300 |
| 2017/07/04 | 1,108 | 1,108 | 1,085 | 1,086 | -14 | -1.3% | 7,900 |
| 2017/07/03 | 1,100 | 1,105 | 1,095 | 1,100 | +2 | +0.2% | 7,900 |
| 2017/06/30 | 1,104 | 1,104 | 1,088 | 1,098 | ±0 | ±0% | 10,600 |
| 2017/06/29 | 1,095 | 1,105 | 1,095 | 1,098 | +6 | +0.5% | 5,100 |
| 2017/06/28 | 1,105 | 1,110 | 1,091 | 1,092 | -19 | -1.7% | 5,400 |
| 2017/06/27 | 1,110 | 1,113 | 1,102 | 1,111 | +1 | +0.1% | 6,400 |
| 2017/06/26 | 1,110 | 1,113 | 1,102 | 1,110 | +7 | +0.6% | 14,900 |
| 2017/06/23 | 1,094 | 1,104 | 1,090 | 1,103 | +9 | +0.8% | 6,000 |
| 2017/06/22 | 1,099 | 1,099 | 1,082 | 1,094 | +2 | +0.2% | 5,000 |
| 2017/06/21 | 1,096 | 1,102 | 1,075 | 1,092 | -11 | -1% | 5,400 |
| 2017/06/20 | 1,095 | 1,109 | 1,095 | 1,103 | +8 | +0.7% | 7,800 |
| 2017/06/19 | 1,084 | 1,099 | 1,084 | 1,095 | +5 | +0.5% | 6,600 |
| 2017/06/16 | 1,100 | 1,112 | 1,089 | 1,090 | +10 | +0.9% | 9,700 |
| 2017/06/15 | 1,095 | 1,095 | 1,075 | 1,080 | -15 | -1.4% | 7,600 |
| 2017/06/14 | 1,113 | 1,113 | 1,056 | 1,095 | -18 | -1.6% | 12,000 |
| 2017/06/13 | 1,105 | 1,114 | 1,104 | 1,113 | +8 | +0.7% | 2,900 |
| 2017/06/12 | 1,122 | 1,122 | 1,101 | 1,105 | -16 | -1.4% | 12,200 |
| 2017/06/09 | 1,111 | 1,124 | 1,111 | 1,121 | +10 | +0.9% | 12,700 |
| 2017/06/08 | 1,120 | 1,120 | 1,109 | 1,111 | -8 | -0.7% | 15,400 |
| 2017/06/07 | 1,104 | 1,120 | 1,090 | 1,119 | +17 | +1.5% | 17,600 |
| 2017/06/06 | 1,100 | 1,106 | 1,095 | 1,102 | +4 | +0.4% | 9,700 |
| 2017/06/05 | 1,090 | 1,101 | 1,085 | 1,098 | -2 | -0.2% | 10,300 |
| 2017/06/02 | 1,097 | 1,101 | 1,057 | 1,100 | +10 | +0.9% | 27,000 |
| 2017/06/01 | 1,080 | 1,090 | 1,073 | 1,090 | +16 | +1.5% | 12,800 |
| 2017/05/31 | 1,087 | 1,090 | 1,073 | 1,074 | -10 | -0.9% | 17,200 |
| 2017/05/30 | 1,068 | 1,086 | 1,067 | 1,084 | +12 | +1.1% | 10,000 |
| 2017/05/29 | 1,066 | 1,081 | 1,066 | 1,072 | +4 | +0.4% | 12,100 |
| 2017/05/26 | 1,070 | 1,070 | 1,054 | 1,068 | -1 | -0.1% | 11,200 |
| 2017/05/25 | 1,064 | 1,073 | 1,058 | 1,069 | +5 | +0.5% | 6,300 |
| 2017/05/24 | 1,056 | 1,064 | 1,053 | 1,064 | ±0 | ±0% | 2,700 |
| 2017/05/23 | 1,065 | 1,069 | 1,050 | 1,064 | -9 | -0.8% | 6,300 |
| 2017/05/22 | 1,074 | 1,075 | 1,062 | 1,073 | -1 | -0.1% | 6,900 |
| 2017/05/19 | 1,074 | 1,075 | 1,063 | 1,074 | +3 | +0.3% | 4,700 |
| 2017/05/18 | 1,070 | 1,072 | 1,062 | 1,071 | -9 | -0.8% | 4,500 |
| 2017/05/17 | 1,077 | 1,083 | 1,072 | 1,080 | -1 | -0.1% | 6,900 |
| 2017/05/16 | 1,070 | 1,082 | 1,064 | 1,081 | +6 | +0.6% | 9,500 |
| 2017/05/15 | 1,062 | 1,078 | 1,060 | 1,075 | -5 | -0.5% | 7,500 |
| 2017/05/12 | 1,075 | 1,080 | 1,067 | 1,080 | +5 | +0.5% | 15,500 |
| 2017/05/11 | 1,047 | 1,077 | 1,043 | 1,075 | +46 | +4.5% | 37,300 |
| 2017/05/10 | 1,035 | 1,035 | 1,023 | 1,029 | -1 | -0.1% | 7,100 |
| 2017/05/09 | 1,033 | 1,035 | 1,030 | 1,030 | -2 | -0.2% | 10,900 |
| 2017/05/08 | 1,022 | 1,032 | 1,022 | 1,032 | +10 | +1% | 14,800 |
| 2017/05/02 | 1,026 | 1,029 | 1,020 | 1,022 | ±0 | ±0% | 10,000 |
| 2017/05/01 | 1,014 | 1,022 | 1,007 | 1,022 | +8 | +0.8% | 7,600 |
1951～
2000
件表示中 / 6042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 | 194,800円 | +6.8% | +4.8% | 4.13% | 24.15倍 | 2.15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 |
| ウインパートナ | 132,200円 | +2.6% | +6.8% | 4.01% | 17.92倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| トーメンデバ | 588,000円 | -5.1% | -11.9% | 4.42% | 8.33倍 | 0.81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 |
| 東陽テク | 151,200円 | -5.8% | -28.9% | 4.56% | 18.61倍 | 1.16倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| コンドーテック | 148,100円 | +7.4% | +2.6% | 3.51% | 11.31倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
