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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,030 | 1,046 | 1,030 | 1,046 | +7 | +0.7% | 8,400 |
| 2015/11/20 | 1,023 | 1,039 | 1,020 | 1,039 | +19 | +1.9% | 12,300 |
| 2015/11/19 | 1,021 | 1,028 | 1,008 | 1,020 | +2 | +0.2% | 9,000 |
| 2015/11/18 | 1,022 | 1,025 | 1,012 | 1,018 | -3 | -0.3% | 6,300 |
| 2015/11/17 | 1,020 | 1,022 | 1,011 | 1,021 | +8 | +0.8% | 8,300 |
| 2015/11/16 | 1,010 | 1,024 | 1,010 | 1,013 | +1 | +0.1% | 5,900 |
| 2015/11/13 | 1,010 | 1,019 | 1,004 | 1,012 | -7 | -0.7% | 6,500 |
| 2015/11/12 | 1,002 | 1,030 | 1,000 | 1,019 | -13 | -1.3% | 21,700 |
| 2015/11/11 | 1,029 | 1,035 | 1,018 | 1,032 | +3 | +0.3% | 11,000 |
| 2015/11/10 | 1,011 | 1,036 | 1,006 | 1,029 | +15 | +1.5% | 19,700 |
| 2015/11/09 | 998 | 1,014 | 998 | 1,014 | +16 | +1.6% | 12,800 |
| 2015/11/06 | 991 | 1,005 | 991 | 998 | +11 | +1.1% | 9,600 |
| 2015/11/05 | 990 | 991 | 984 | 987 | +1 | +0.1% | 9,200 |
| 2015/11/04 | 985 | 988 | 982 | 986 | +7 | +0.7% | 7,200 |
| 2015/11/02 | 982 | 986 | 975 | 979 | -2 | -0.2% | 10,900 |
| 2015/10/30 | 973 | 988 | 973 | 981 | +8 | +0.8% | 9,700 |
| 2015/10/29 | 974 | 977 | 972 | 973 | -1 | -0.1% | 7,600 |
| 2015/10/28 | 975 | 977 | 971 | 974 | -1 | -0.1% | 6,800 |
| 2015/10/27 | 976 | 977 | 973 | 975 | -1 | -0.1% | 9,900 |
| 2015/10/26 | 980 | 980 | 972 | 976 | +8 | +0.8% | 8,500 |
| 2015/10/23 | 972 | 975 | 966 | 968 | +2 | +0.2% | 10,200 |
| 2015/10/22 | 964 | 971 | 963 | 966 | +2 | +0.2% | 8,000 |
| 2015/10/21 | 954 | 965 | 954 | 964 | +8 | +0.8% | 14,700 |
| 2015/10/20 | 974 | 975 | 955 | 956 | -8 | -0.8% | 23,700 |
| 2015/10/19 | 990 | 990 | 960 | 964 | -36 | -3.6% | 41,300 |
| 2015/10/16 | 1,007 | 1,007 | 992 | 1,000 | -4 | -0.4% | 7,300 |
| 2015/10/15 | 1,000 | 1,009 | 999 | 1,004 | +3 | +0.3% | 6,900 |
| 2015/10/14 | 1,008 | 1,008 | 1,001 | 1,001 | -10 | -1% | 5,200 |
| 2015/10/13 | 1,007 | 1,012 | 1,001 | 1,011 | -6 | -0.6% | 4,900 |
| 2015/10/09 | 1,017 | 1,017 | 1,005 | 1,017 | +15 | +1.5% | 6,400 |
| 2015/10/08 | 1,017 | 1,017 | 1,002 | 1,002 | -11 | -1.1% | 4,700 |
| 2015/10/07 | 1,010 | 1,017 | 1,001 | 1,013 | +4 | +0.4% | 4,800 |
| 2015/10/06 | 1,020 | 1,020 | 1,007 | 1,009 | -1 | -0.1% | 8,600 |
| 2015/10/05 | 1,016 | 1,020 | 998 | 1,010 | ±0 | ±0% | 8,000 |
| 2015/10/02 | 1,008 | 1,010 | 997 | 1,010 | +3 | +0.3% | 10,800 |
| 2015/10/01 | 994 | 1,009 | 987 | 1,007 | +25 | +2.5% | 8,500 |
| 2015/09/30 | 994 | 1,004 | 981 | 982 | +3 | +0.3% | 6,900 |
| 2015/09/29 | 996 | 1,013 | 979 | 979 | -26 | -2.6% | 15,500 |
| 2015/09/28 | 1,013 | 1,014 | 987 | 1,005 | +40 | +4.1% | 27,300 |
| 2015/09/25 | 950 | 965 | 950 | 965 | +12 | +1.3% | 8,700 |
| 2015/09/24 | 960 | 964 | 953 | 953 | -7 | -0.7% | 11,700 |
| 2015/09/18 | 961 | 967 | 957 | 960 | -12 | -1.2% | 9,900 |
| 2015/09/17 | 966 | 975 | 966 | 972 | +7 | +0.7% | 7,800 |
| 2015/09/16 | 963 | 970 | 961 | 965 | +2 | +0.2% | 6,900 |
| 2015/09/15 | 960 | 970 | 960 | 963 | +6 | +0.6% | 5,500 |
| 2015/09/14 | 965 | 975 | 957 | 957 | -4 | -0.4% | 14,800 |
| 2015/09/11 | 950 | 970 | 950 | 961 | +8 | +0.8% | 19,800 |
| 2015/09/10 | 966 | 970 | 951 | 953 | -22 | -2.3% | 19,800 |
| 2015/09/09 | 973 | 980 | 966 | 975 | +13 | +1.4% | 10,800 |
| 2015/09/08 | 970 | 976 | 962 | 962 | -13 | -1.3% | 11,400 |
2401～
2450
件表示中 / 6091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 | 195,100円 | +6.8% | +4.8% | 4.13% | 24.19倍 | 2.15倍 |
|
独立系技術商社。サブスク、商品監視、入退室管理などビジネスセキュリティとデバイスが柱 |
| 堀田丸正 | 68,100円 | +16.2% | - | 0.00% | 1284.91倍 | 14.32倍 |
|
繊維専門卸売り。強みは意匠撚糸。０７年丸正と堀田産業合併。２５年米国バックト社の持分法会社 |
| 黒田Ｇ | 88,900円 | -0.3% | +10.0% | 6.86% | 9.43倍 | 0.98倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| フォーバル | 141,000円 | +4.6% | +5.7% | 2.20% | 16.74倍 | 2.10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 |
| エフティＧ | 127,600円 | -10.8% | -21.7% | 4.31% | 7.90倍 | 1.27倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
