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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 1,105 | 1,107 | 1,096 | 1,102 | -3 | -0.3% | 7,300 |
| 2015/07/15 | 1,112 | 1,112 | 1,092 | 1,105 | +1 | +0.1% | 6,800 |
| 2015/07/14 | 1,101 | 1,107 | 1,097 | 1,104 | +13 | +1.2% | 5,400 |
| 2015/07/13 | 1,087 | 1,095 | 1,082 | 1,091 | +20 | +1.9% | 4,500 |
| 2015/07/10 | 1,068 | 1,101 | 1,067 | 1,071 | +4 | +0.4% | 10,300 |
| 2015/07/09 | 1,081 | 1,085 | 1,062 | 1,067 | -20 | -1.8% | 18,800 |
| 2015/07/08 | 1,100 | 1,108 | 1,080 | 1,087 | -13 | -1.2% | 10,800 |
| 2015/07/07 | 1,097 | 1,111 | 1,097 | 1,100 | -1 | -0.1% | 7,100 |
| 2015/07/06 | 1,108 | 1,111 | 1,094 | 1,101 | -7 | -0.6% | 14,100 |
| 2015/07/03 | 1,110 | 1,113 | 1,106 | 1,108 | -5 | -0.4% | 5,300 |
| 2015/07/02 | 1,107 | 1,118 | 1,105 | 1,113 | +9 | +0.8% | 15,400 |
| 2015/07/01 | 1,105 | 1,106 | 1,102 | 1,104 | ±0 | ±0% | 7,900 |
| 2015/06/30 | 1,099 | 1,104 | 1,086 | 1,104 | +18 | +1.7% | 15,600 |
| 2015/06/29 | 1,095 | 1,099 | 1,084 | 1,086 | -13 | -1.2% | 13,100 |
| 2015/06/26 | 1,090 | 1,105 | 1,089 | 1,099 | +7 | +0.6% | 14,900 |
| 2015/06/25 | 1,088 | 1,094 | 1,088 | 1,092 | +2 | +0.2% | 11,500 |
| 2015/06/24 | 1,087 | 1,090 | 1,085 | 1,090 | +3 | +0.3% | 14,300 |
| 2015/06/23 | 1,078 | 1,087 | 1,078 | 1,087 | +7 | +0.6% | 13,500 |
| 2015/06/22 | 1,079 | 1,084 | 1,070 | 1,080 | +1 | +0.1% | 12,800 |
| 2015/06/19 | 1,079 | 1,083 | 1,075 | 1,079 | +8 | +0.7% | 8,600 |
| 2015/06/18 | 1,070 | 1,077 | 1,067 | 1,071 | -2 | -0.2% | 6,900 |
| 2015/06/17 | 1,071 | 1,074 | 1,067 | 1,073 | +2 | +0.2% | 6,100 |
| 2015/06/16 | 1,080 | 1,080 | 1,070 | 1,071 | -6 | -0.6% | 6,400 |
| 2015/06/15 | 1,074 | 1,077 | 1,072 | 1,077 | +3 | +0.3% | 4,000 |
| 2015/06/12 | 1,083 | 1,083 | 1,070 | 1,074 | +3 | +0.3% | 15,700 |
| 2015/06/11 | 1,069 | 1,079 | 1,068 | 1,071 | +2 | +0.2% | 4,400 |
| 2015/06/10 | 1,067 | 1,073 | 1,067 | 1,069 | -5 | -0.5% | 9,700 |
| 2015/06/09 | 1,083 | 1,085 | 1,073 | 1,074 | -9 | -0.8% | 8,200 |
| 2015/06/08 | 1,085 | 1,092 | 1,080 | 1,083 | -2 | -0.2% | 8,000 |
| 2015/06/05 | 1,079 | 1,089 | 1,079 | 1,085 | +2 | +0.2% | 9,200 |
| 2015/06/04 | 1,086 | 1,094 | 1,082 | 1,083 | -1 | -0.1% | 8,900 |
| 2015/06/03 | 1,074 | 1,088 | 1,074 | 1,084 | +3 | +0.3% | 5,800 |
| 2015/06/02 | 1,090 | 1,090 | 1,077 | 1,081 | -4 | -0.4% | 9,300 |
| 2015/06/01 | 1,086 | 1,087 | 1,072 | 1,085 | -2 | -0.2% | 10,400 |
| 2015/05/29 | 1,084 | 1,090 | 1,084 | 1,087 | +3 | +0.3% | 4,700 |
| 2015/05/28 | 1,081 | 1,091 | 1,081 | 1,084 | -5 | -0.5% | 9,300 |
| 2015/05/27 | 1,083 | 1,095 | 1,079 | 1,089 | +6 | +0.6% | 13,100 |
| 2015/05/26 | 1,084 | 1,085 | 1,080 | 1,083 | +1 | +0.1% | 7,100 |
| 2015/05/25 | 1,084 | 1,084 | 1,078 | 1,082 | -2 | -0.2% | 10,300 |
| 2015/05/22 | 1,085 | 1,086 | 1,082 | 1,084 | -1 | -0.1% | 6,800 |
| 2015/05/21 | 1,085 | 1,088 | 1,082 | 1,085 | +1 | +0.1% | 4,600 |
| 2015/05/20 | 1,086 | 1,088 | 1,081 | 1,084 | -2 | -0.2% | 11,000 |
| 2015/05/19 | 1,084 | 1,088 | 1,083 | 1,086 | +3 | +0.3% | 9,600 |
| 2015/05/18 | 1,076 | 1,084 | 1,071 | 1,083 | +8 | +0.7% | 13,800 |
| 2015/05/15 | 1,071 | 1,075 | 1,068 | 1,075 | +3 | +0.3% | 6,000 |
| 2015/05/14 | 1,073 | 1,075 | 1,070 | 1,072 | -1 | -0.1% | 8,600 |
| 2015/05/13 | 1,065 | 1,075 | 1,061 | 1,073 | +8 | +0.8% | 14,200 |
| 2015/05/12 | 1,063 | 1,066 | 1,056 | 1,065 | +2 | +0.2% | 10,700 |
| 2015/05/11 | 1,060 | 1,067 | 1,055 | 1,063 | +20 | +1.9% | 20,600 |
| 2015/05/08 | 1,040 | 1,049 | 1,040 | 1,043 | -6 | -0.6% | 4,000 |
2401～
2450
件表示中 / 6005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 | 418,000円 | +6.8% | +4.8% | 3.85% | 25.91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 |
| モリト | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31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 |
| 進 和 | 308,000円 | +4.1% | +8.9% | 3.64% | 13.76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 |
| 黒田Ｇ | 94,500円 | -0.3% | +10.0% | 6.46% | 10.03倍 | 1.04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 |
| 杉本商 | 178,600円 | +4.7% | +1.9% | 3.02% | 17.62倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
