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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 1,100 | 1,103 | 1,093 | 1,095 | -3 | -0.3% | 23,500 |
| 2017/03/03 | 1,097 | 1,100 | 1,090 | 1,098 | -2 | -0.2% | 24,600 |
| 2017/03/02 | 1,094 | 1,100 | 1,092 | 1,100 | +17 | +1.6% | 47,700 |
| 2017/03/01 | 1,080 | 1,083 | 1,076 | 1,083 | +7 | +0.7% | 11,100 |
| 2017/02/28 | 1,076 | 1,079 | 1,074 | 1,076 | +1 | +0.1% | 10,500 |
| 2017/02/27 | 1,064 | 1,075 | 1,063 | 1,075 | +11 | +1% | 22,500 |
| 2017/02/24 | 1,060 | 1,064 | 1,059 | 1,064 | +5 | +0.5% | 7,600 |
| 2017/02/23 | 1,059 | 1,059 | 1,051 | 1,059 | +5 | +0.5% | 3,000 |
| 2017/02/22 | 1,058 | 1,061 | 1,053 | 1,054 | +1 | +0.1% | 6,700 |
| 2017/02/21 | 1,052 | 1,054 | 1,040 | 1,053 | -1 | -0.1% | 7,200 |
| 2017/02/20 | 1,048 | 1,057 | 1,045 | 1,054 | +6 | +0.6% | 12,400 |
| 2017/02/17 | 1,049 | 1,050 | 1,046 | 1,048 | +2 | +0.2% | 4,900 |
| 2017/02/16 | 1,050 | 1,050 | 1,044 | 1,046 | +1 | +0.1% | 10,200 |
| 2017/02/15 | 1,048 | 1,049 | 1,038 | 1,045 | +2 | +0.2% | 8,900 |
| 2017/02/14 | 1,042 | 1,050 | 1,039 | 1,043 | +3 | +0.3% | 15,800 |
| 2017/02/13 | 1,038 | 1,040 | 1,032 | 1,040 | +11 | +1.1% | 6,700 |
| 2017/02/10 | 1,029 | 1,029 | 1,022 | 1,029 | +6 | +0.6% | 6,900 |
| 2017/02/09 | 1,017 | 1,028 | 1,013 | 1,023 | +2 | +0.2% | 7,400 |
| 2017/02/08 | 1,024 | 1,024 | 1,003 | 1,021 | -6 | -0.6% | 10,400 |
| 2017/02/07 | 1,029 | 1,030 | 1,025 | 1,027 | -2 | -0.2% | 16,900 |
| 2017/02/06 | 1,020 | 1,030 | 1,020 | 1,029 | +16 | +1.6% | 6,000 |
| 2017/02/03 | 1,018 | 1,024 | 1,013 | 1,013 | -11 | -1.1% | 2,600 |
| 2017/02/02 | 1,035 | 1,035 | 1,017 | 1,024 | ±0 | ±0% | 7,200 |
| 2017/02/01 | 1,015 | 1,028 | 1,011 | 1,024 | +4 | +0.4% | 3,100 |
| 2017/01/31 | 1,017 | 1,029 | 1,017 | 1,020 | -9 | -0.9% | 5,900 |
| 2017/01/30 | 1,016 | 1,029 | 1,013 | 1,029 | +13 | +1.3% | 6,100 |
| 2017/01/27 | 1,024 | 1,025 | 1,013 | 1,016 | -6 | -0.6% | 3,900 |
| 2017/01/26 | 1,025 | 1,025 | 1,009 | 1,022 | +4 | +0.4% | 9,500 |
| 2017/01/25 | 1,014 | 1,018 | 1,006 | 1,018 | +5 | +0.5% | 5,300 |
| 2017/01/24 | 1,005 | 1,014 | 1,003 | 1,013 | +8 | +0.8% | 3,700 |
| 2017/01/23 | 1,005 | 1,009 | 1,003 | 1,005 | -3 | -0.3% | 3,000 |
| 2017/01/20 | 1,005 | 1,013 | 1,002 | 1,008 | ±0 | ±0% | 4,000 |
| 2017/01/19 | 1,010 | 1,014 | 986 | 1,008 | -2 | -0.2% | 12,700 |
| 2017/01/18 | 1,012 | 1,012 | 1,001 | 1,010 | -2 | -0.2% | 3,500 |
| 2017/01/17 | 998 | 1,018 | 998 | 1,012 | +3 | +0.3% | 3,600 |
| 2017/01/16 | 1,018 | 1,018 | 1,000 | 1,009 | -9 | -0.9% | 4,200 |
| 2017/01/13 | 1,017 | 1,018 | 957 | 1,018 | -2 | -0.2% | 13,000 |
| 2017/01/12 | 1,021 | 1,021 | 1,014 | 1,020 | -1 | -0.1% | 4,700 |
| 2017/01/11 | 1,021 | 1,021 | 1,017 | 1,021 | ±0 | ±0% | 2,500 |
| 2017/01/10 | 1,013 | 1,021 | 1,006 | 1,021 | +8 | +0.8% | 11,400 |
| 2017/01/06 | 1,014 | 1,014 | 1,001 | 1,013 | -1 | -0.1% | 5,400 |
| 2017/01/05 | 1,015 | 1,015 | 1,005 | 1,014 | +7 | +0.7% | 9,300 |
| 2017/01/04 | 997 | 1,010 | 997 | 1,007 | +2 | +0.2% | 7,500 |
| 2016/12/30 | 1,009 | 1,009 | 996 | 1,005 | +9 | +0.9% | 9,800 |
| 2016/12/29 | 986 | 996 | 986 | 996 | +1 | +0.1% | 7,600 |
| 2016/12/28 | 988 | 999 | 987 | 995 | +2 | +0.2% | 3,600 |
| 2016/12/27 | 996 | 996 | 990 | 993 | -6 | -0.6% | 7,600 |
| 2016/12/26 | 997 | 999 | 995 | 999 | +2 | +0.2% | 7,100 |
| 2016/12/22 | 997 | 997 | 992 | 997 | ±0 | ±0% | 6,700 |
| 2016/12/21 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3% | 3,200 |
2001～
2050
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 | 419,000円 | +6.8% | +4.8% | 3.84% | 25.97倍 | 2.31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 | 67,700円 | +0.7% | -2.2% | 5.32% | 5.58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 | 221,600円 | +0.5% | +5.9% | 3.61% | 8.39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 | 307,000円 | +4.1% | +8.9% | 3.65% | 13.71倍 | 0.96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 | 142,600円 | +15.4% | +9.9% | 4.70% | 13.35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
