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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,900 | 3,910 | 3,860 | 3,885 | -15 | -0.4% | 7,100 |
| 2024/09/05 | 3,880 | 3,945 | 3,870 | 3,900 | -10 | -0.3% | 11,800 |
| 2024/09/04 | 3,930 | 3,945 | 3,885 | 3,910 | -35 | -0.9% | 17,600 |
| 2024/09/03 | 3,960 | 3,960 | 3,945 | 3,945 | -15 | -0.4% | 3,700 |
| 2024/09/02 | 4,000 | 4,000 | 3,945 | 3,960 | +5 | +0.1% | 10,100 |
| 2024/08/30 | 3,990 | 3,990 | 3,945 | 3,955 | -35 | -0.9% | 13,100 |
| 2024/08/29 | 3,970 | 3,990 | 3,950 | 3,990 | +25 | +0.6% | 7,400 |
| 2024/08/28 | 3,985 | 3,985 | 3,945 | 3,965 | -25 | -0.6% | 6,100 |
| 2024/08/27 | 3,960 | 4,000 | 3,960 | 3,990 | +30 | +0.8% | 7,500 |
| 2024/08/26 | 3,990 | 4,000 | 3,960 | 3,960 | -30 | -0.8% | 8,800 |
| 2024/08/23 | 3,970 | 3,995 | 3,950 | 3,990 | +5 | +0.1% | 6,400 |
| 2024/08/22 | 3,975 | 3,985 | 3,945 | 3,985 | +10 | +0.3% | 5,300 |
| 2024/08/21 | 3,935 | 3,975 | 3,935 | 3,975 | ±0 | ±0% | 7,100 |
| 2024/08/20 | 3,990 | 4,000 | 3,945 | 3,975 | +20 | +0.5% | 11,800 |
| 2024/08/19 | 3,990 | 4,005 | 3,915 | 3,955 | -10 | -0.3% | 21,200 |
| 2024/08/16 | 3,950 | 3,975 | 3,895 | 3,965 | +80 | +2.1% | 19,000 |
| 2024/08/15 | 3,910 | 3,920 | 3,855 | 3,885 | +5 | +0.1% | 12,800 |
| 2024/08/14 | 3,895 | 3,930 | 3,850 | 3,880 | +5 | +0.1% | 12,300 |
| 2024/08/13 | 3,820 | 3,920 | 3,810 | 3,875 | +40 | +1% | 19,000 |
| 2024/08/09 | 3,900 | 3,900 | 3,765 | 3,835 | +60 | +1.6% | 22,600 |
| 2024/08/08 | 3,790 | 3,855 | 3,770 | 3,775 | -85 | -2.2% | 23,900 |
| 2024/08/07 | 3,830 | 3,940 | 3,775 | 3,860 | +65 | +1.7% | 28,000 |
| 2024/08/06 | 3,665 | 3,870 | 3,665 | 3,795 | +340 | +9.8% | 43,800 |
| 2024/08/05 | 3,515 | 3,735 | 3,450 | 3,455 | -180 | -5% | 71,800 |
| 2024/08/02 | 3,800 | 3,835 | 3,635 | 3,635 | -215 | -5.6% | 40,400 |
| 2024/08/01 | 4,000 | 4,015 | 3,825 | 3,850 | -165 | -4.1% | 25,700 |
| 2024/07/31 | 4,000 | 4,025 | 3,970 | 4,015 | ±0 | ±0% | 15,600 |
| 2024/07/30 | 3,995 | 4,080 | 3,975 | 4,015 | +40 | +1% | 95,500 |
| 2024/07/29 | 3,925 | 4,000 | 3,900 | 3,975 | +85 | +2.2% | 21,100 |
| 2024/07/26 | 3,870 | 3,920 | 3,845 | 3,890 | +35 | +0.9% | 20,600 |
| 2024/07/25 | 3,865 | 3,925 | 3,830 | 3,855 | -15 | -0.4% | 27,300 |
| 2024/07/24 | 3,940 | 3,985 | 3,870 | 3,870 | -55 | -1.4% | 21,800 |
| 2024/07/23 | 3,910 | 3,955 | 3,905 | 3,925 | +15 | +0.4% | 11,700 |
| 2024/07/22 | 4,000 | 4,000 | 3,900 | 3,910 | -60 | -1.5% | 19,700 |
| 2024/07/19 | 4,070 | 4,080 | 3,970 | 3,970 | -85 | -2.1% | 16,800 |
| 2024/07/18 | 4,100 | 4,130 | 4,055 | 4,055 | -45 | -1.1% | 17,900 |
| 2024/07/17 | 4,080 | 4,125 | 4,060 | 4,100 | +25 | +0.6% | 27,300 |
| 2024/07/16 | 4,050 | 4,080 | 4,025 | 4,075 | +55 | +1.4% | 16,700 |
| 2024/07/12 | 4,040 | 4,065 | 4,015 | 4,020 | -20 | -0.5% | 15,600 |
| 2024/07/11 | 4,050 | 4,070 | 4,035 | 4,040 | ±0 | ±0% | 21,200 |
| 2024/07/10 | 4,045 | 4,075 | 4,005 | 4,040 | +15 | +0.4% | 23,700 |
| 2024/07/09 | 4,000 | 4,040 | 3,970 | 4,025 | +45 | +1.1% | 24,800 |
| 2024/07/08 | 3,940 | 4,020 | 3,930 | 3,980 | +40 | +1% | 22,700 |
| 2024/07/05 | 3,980 | 3,985 | 3,940 | 3,940 | -40 | -1% | 11,400 |
| 2024/07/04 | 4,000 | 4,035 | 3,980 | 3,980 | -10 | -0.3% | 22,800 |
| 2024/07/03 | 3,965 | 3,995 | 3,955 | 3,990 | +40 | +1% | 13,800 |
| 2024/07/02 | 3,945 | 3,955 | 3,920 | 3,950 | +35 | +0.9% | 17,700 |
| 2024/07/01 | 3,950 | 3,955 | 3,915 | 3,915 | -10 | -0.3% | 13,600 |
| 2024/06/28 | 3,950 | 3,950 | 3,925 | 3,925 | -25 | -0.6% | 9,300 |
| 2024/06/27 | 3,910 | 3,950 | 3,900 | 3,950 | +30 | +0.8% | 13,700 |
201～
250
件表示中 / 6040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 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36倍 | 2.17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 |
| トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46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 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52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 |
| コンドーテック | 149,100円 | +7.4% | +2.6% | 3.49% | 11.39倍 | 1.05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 |
| 東陽テク | 150,500円 | -5.8% | -28.9% | 4.58% | 18.52倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
