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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,052 | 1,053 | 1,043 | 1,044 | -6 | -0.6% | 7,700 |
| 2014/01/22 | 1,042 | 1,050 | 1,037 | 1,050 | +8 | +0.8% | 7,600 |
| 2014/01/21 | 1,044 | 1,053 | 1,041 | 1,042 | +1 | +0.1% | 9,700 |
| 2014/01/20 | 1,035 | 1,050 | 1,030 | 1,041 | +12 | +1.2% | 12,500 |
| 2014/01/17 | 1,030 | 1,033 | 1,026 | 1,029 | +2 | +0.2% | 4,200 |
| 2014/01/16 | 1,020 | 1,029 | 1,018 | 1,027 | +9 | +0.9% | 9,900 |
| 2014/01/15 | 1,019 | 1,019 | 1,010 | 1,018 | +8 | +0.8% | 7,100 |
| 2014/01/14 | 1,006 | 1,020 | 1,005 | 1,010 | +1 | +0.1% | 9,200 |
| 2014/01/10 | 1,016 | 1,017 | 1,005 | 1,009 | -7 | -0.7% | 10,100 |
| 2014/01/09 | 1,018 | 1,018 | 1,009 | 1,016 | ±0 | ±0% | 4,800 |
| 2014/01/08 | 1,007 | 1,018 | 1,004 | 1,016 | +6 | +0.6% | 6,100 |
| 2014/01/07 | 1,017 | 1,017 | 1,006 | 1,010 | -3 | -0.3% | 7,000 |
| 2014/01/06 | 1,009 | 1,016 | 1,003 | 1,013 | +1 | +0.1% | 9,600 |
| 2013/12/30 | 1,019 | 1,019 | 1,008 | 1,012 | +14 | +1.4% | 10,700 |
| 2013/12/27 | 1,000 | 1,000 | 988 | 998 | +17 | +1.7% | 23,700 |
| 2013/12/26 | 972 | 983 | 970 | 981 | +12 | +1.2% | 17,200 |
| 2013/12/25 | 970 | 970 | 965 | 969 | ±0 | ±0% | 17,600 |
| 2013/12/24 | 969 | 972 | 965 | 969 | ±0 | ±0% | 20,000 |
| 2013/12/20 | 970 | 972 | 965 | 969 | -1 | -0.1% | 13,300 |
| 2013/12/19 | 969 | 970 | 961 | 970 | +2 | +0.2% | 23,500 |
| 2013/12/18 | 962 | 969 | 961 | 968 | ±0 | ±0% | 15,900 |
| 2013/12/17 | 961 | 968 | 960 | 968 | +7 | +0.7% | 5,400 |
| 2013/12/16 | 964 | 966 | 961 | 961 | -3 | -0.3% | 5,900 |
| 2013/12/13 | 970 | 970 | 964 | 964 | ±0 | ±0% | 30,400 |
| 2013/12/12 | 969 | 969 | 963 | 964 | ±0 | ±0% | 5,200 |
| 2013/12/11 | 970 | 970 | 964 | 964 | -2 | -0.2% | 5,800 |
| 2013/12/10 | 970 | 972 | 963 | 966 | +4 | +0.4% | 9,700 |
| 2013/12/09 | 967 | 970 | 960 | 962 | +2 | +0.2% | 7,700 |
| 2013/12/06 | 965 | 966 | 960 | 960 | -7 | -0.7% | 6,900 |
| 2013/12/05 | 974 | 978 | 967 | 967 | -7 | -0.7% | 6,100 |
| 2013/12/04 | 976 | 981 | 973 | 974 | -4 | -0.4% | 6,700 |
| 2013/12/03 | 979 | 980 | 974 | 978 | +5 | +0.5% | 14,900 |
| 2013/12/02 | 972 | 977 | 969 | 973 | +4 | +0.4% | 10,700 |
| 2013/11/29 | 968 | 970 | 964 | 969 | +1 | +0.1% | 8,300 |
| 2013/11/28 | 967 | 969 | 964 | 968 | +2 | +0.2% | 8,000 |
| 2013/11/27 | 965 | 967 | 955 | 966 | +2 | +0.2% | 5,500 |
| 2013/11/26 | 960 | 964 | 959 | 964 | ±0 | ±0% | 10,100 |
| 2013/11/25 | 955 | 965 | 954 | 964 | +12 | +1.3% | 15,000 |
| 2013/11/22 | 960 | 960 | 952 | 952 | -4 | -0.4% | 12,100 |
| 2013/11/21 | 954 | 958 | 950 | 956 | +4 | +0.4% | 6,900 |
| 2013/11/20 | 950 | 952 | 943 | 952 | +7 | +0.7% | 12,800 |
| 2013/11/19 | 949 | 954 | 941 | 945 | -4 | -0.4% | 11,600 |
| 2013/11/18 | 951 | 951 | 943 | 949 | -2 | -0.2% | 8,200 |
| 2013/11/15 | 950 | 953 | 945 | 951 | +4 | +0.4% | 7,500 |
| 2013/11/14 | 943 | 953 | 938 | 947 | +4 | +0.4% | 9,300 |
| 2013/11/13 | 948 | 950 | 943 | 943 | -5 | -0.5% | 3,900 |
| 2013/11/12 | 935 | 950 | 935 | 948 | +11 | +1.2% | 8,500 |
| 2013/11/11 | 938 | 947 | 925 | 937 | +3 | +0.3% | 6,000 |
| 2013/11/08 | 950 | 950 | 925 | 934 | -17 | -1.8% | 10,900 |
| 2013/11/07 | 954 | 954 | 950 | 951 | -2 | -0.2% | 1,300 |
2851～
2900
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 | 2.16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
