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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 3,895 | 3,930 | 3,885 | 3,930 | +50 | +1.3% | 22,300 |
| 2024/06/24 | 3,865 | 3,885 | 3,840 | 3,880 | +35 | +0.9% | 22,500 |
| 2024/06/21 | 3,800 | 3,850 | 3,800 | 3,845 | +45 | +1.2% | 26,900 |
| 2024/06/20 | 3,820 | 3,845 | 3,755 | 3,800 | -15 | -0.4% | 17,000 |
| 2024/06/19 | 3,810 | 3,830 | 3,800 | 3,815 | +45 | +1.2% | 12,000 |
| 2024/06/18 | 3,800 | 3,810 | 3,770 | 3,770 | -30 | -0.8% | 10,600 |
| 2024/06/17 | 3,775 | 3,800 | 3,740 | 3,800 | +35 | +0.9% | 21,300 |
| 2024/06/14 | 3,750 | 3,830 | 3,710 | 3,765 | +85 | +2.3% | 29,800 |
| 2024/06/13 | 3,785 | 3,785 | 3,655 | 3,680 | -75 | -2% | 14,700 |
| 2024/06/12 | 3,775 | 3,785 | 3,730 | 3,755 | +10 | +0.3% | 10,700 |
| 2024/06/11 | 3,765 | 3,770 | 3,745 | 3,745 | -20 | -0.5% | 8,800 |
| 2024/06/10 | 3,700 | 3,765 | 3,700 | 3,765 | +75 | +2% | 15,000 |
| 2024/06/07 | 3,675 | 3,710 | 3,675 | 3,690 | +5 | +0.1% | 7,100 |
| 2024/06/06 | 3,720 | 3,740 | 3,675 | 3,685 | -35 | -0.9% | 14,200 |
| 2024/06/05 | 3,755 | 3,770 | 3,705 | 3,720 | -35 | -0.9% | 13,200 |
| 2024/06/04 | 3,785 | 3,810 | 3,745 | 3,755 | -10 | -0.3% | 17,100 |
| 2024/06/03 | 3,775 | 3,795 | 3,750 | 3,765 | +20 | +0.5% | 16,400 |
| 2024/05/31 | 3,615 | 3,745 | 3,615 | 3,745 | +140 | +3.9% | 26,800 |
| 2024/05/30 | 3,550 | 3,640 | 3,510 | 3,605 | +30 | +0.8% | 30,800 |
| 2024/05/29 | 3,650 | 3,650 | 3,555 | 3,575 | -75 | -2.1% | 29,500 |
| 2024/05/28 | 3,655 | 3,675 | 3,635 | 3,650 | -5 | -0.1% | 10,400 |
| 2024/05/27 | 3,650 | 3,655 | 3,610 | 3,655 | +5 | +0.1% | 10,300 |
| 2024/05/24 | 3,600 | 3,655 | 3,575 | 3,650 | +35 | +1% | 17,300 |
| 2024/05/23 | 3,655 | 3,655 | 3,590 | 3,615 | -50 | -1.4% | 27,800 |
| 2024/05/22 | 3,660 | 3,675 | 3,650 | 3,665 | +10 | +0.3% | 10,500 |
| 2024/05/21 | 3,710 | 3,710 | 3,655 | 3,655 | -40 | -1.1% | 22,300 |
| 2024/05/20 | 3,695 | 3,730 | 3,670 | 3,695 | +10 | +0.3% | 16,000 |
| 2024/05/17 | 3,660 | 3,710 | 3,660 | 3,685 | +25 | +0.7% | 10,900 |
| 2024/05/16 | 3,755 | 3,755 | 3,660 | 3,660 | -65 | -1.7% | 14,500 |
| 2024/05/15 | 3,745 | 3,760 | 3,710 | 3,725 | -65 | -1.7% | 21,300 |
| 2024/05/14 | 3,800 | 3,810 | 3,765 | 3,790 | +15 | +0.4% | 20,700 |
| 2024/05/13 | 3,680 | 3,795 | 3,670 | 3,775 | +135 | +3.7% | 58,300 |
| 2024/05/10 | 3,670 | 3,670 | 3,610 | 3,640 | -25 | -0.7% | 31,400 |
| 2024/05/09 | 3,685 | 3,700 | 3,650 | 3,665 | +10 | +0.3% | 12,400 |
| 2024/05/08 | 3,670 | 3,720 | 3,655 | 3,655 | -20 | -0.5% | 22,000 |
| 2024/05/07 | 3,650 | 3,690 | 3,645 | 3,675 | +35 | +1% | 21,300 |
| 2024/05/02 | 3,655 | 3,670 | 3,640 | 3,640 | -40 | -1.1% | 8,700 |
| 2024/05/01 | 3,660 | 3,680 | 3,635 | 3,680 | -5 | -0.1% | 11,300 |
| 2024/04/30 | 3,675 | 3,715 | 3,660 | 3,685 | +50 | +1.4% | 14,800 |
| 2024/04/26 | 3,725 | 3,745 | 3,635 | 3,635 | -95 | -2.5% | 103,000 |
| 2024/04/25 | 3,775 | 3,785 | 3,715 | 3,730 | -40 | -1.1% | 16,800 |
| 2024/04/24 | 3,735 | 3,775 | 3,720 | 3,770 | +55 | +1.5% | 18,900 |
| 2024/04/23 | 3,720 | 3,730 | 3,685 | 3,715 | +40 | +1.1% | 11,000 |
| 2024/04/22 | 3,665 | 3,725 | 3,640 | 3,675 | +25 | +0.7% | 18,800 |
| 2024/04/19 | 3,720 | 3,720 | 3,580 | 3,650 | -80 | -2.1% | 29,700 |
| 2024/04/18 | 3,640 | 3,730 | 3,640 | 3,730 | +80 | +2.2% | 15,400 |
| 2024/04/17 | 3,680 | 3,680 | 3,620 | 3,650 | +10 | +0.3% | 14,700 |
| 2024/04/16 | 3,720 | 3,735 | 3,640 | 3,640 | -115 | -3.1% | 25,300 |
| 2024/04/15 | 3,740 | 3,765 | 3,725 | 3,755 | +5 | +0.1% | 14,000 |
| 2024/04/12 | 3,780 | 3,800 | 3,745 | 3,750 | -5 | -0.1% | 20,300 |
301～
350
件表示中 / 6089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 | 194,100円 | +6.8% | +4.8% | 4.15% | 24.07倍 | 2.15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 |
| ＪＫＨＤ | 133,700円 | +3.0% | +2.6% | 4.11% | 7.29倍 | 0.57倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| ウインパートナ | 135,000円 | +2.6% | +6.8% | 3.93% | 18.30倍 | 1.56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 |
| 黒田Ｇ | 88,700円 | -0.3% | +10.0% | 6.88% | 9.41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 |
| 堀田丸正 | 70,300円 | +16.2% | - | 0.00% | 1326.42倍 | 14.78倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
