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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 883 | 889 | 883 | 886 | +3 | +0.3% | 4,700 |
| 2010/08/24 | 880 | 886 | 880 | 883 | +1 | +0.1% | 4,000 |
| 2010/08/23 | 883 | 884 | 882 | 882 | -3 | -0.3% | 3,200 |
| 2010/08/20 | 886 | 889 | 885 | 885 | -6 | -0.7% | 4,400 |
| 2010/08/19 | 886 | 895 | 886 | 891 | +8 | +0.9% | 6,400 |
| 2010/08/18 | 888 | 888 | 881 | 883 | +1 | +0.1% | 3,800 |
| 2010/08/17 | 882 | 885 | 880 | 882 | ±0 | ±0% | 5,400 |
| 2010/08/16 | 885 | 887 | 882 | 882 | -3 | -0.3% | 3,900 |
| 2010/08/13 | 884 | 885 | 883 | 885 | +1 | +0.1% | 4,800 |
| 2010/08/12 | 880 | 886 | 880 | 884 | +1 | +0.1% | 5,900 |
| 2010/08/11 | 891 | 891 | 881 | 883 | -8 | -0.9% | 10,800 |
| 2010/08/10 | 902 | 905 | 890 | 891 | -11 | -1.2% | 10,500 |
| 2010/08/09 | 901 | 905 | 898 | 902 | +2 | +0.2% | 1,900 |
| 2010/08/06 | 896 | 906 | 896 | 900 | -2 | -0.2% | 4,400 |
| 2010/08/05 | 895 | 902 | 894 | 902 | +11 | +1.2% | 3,100 |
| 2010/08/04 | 901 | 905 | 891 | 891 | -16 | -1.8% | 5,800 |
| 2010/08/03 | 915 | 915 | 902 | 907 | +7 | +0.8% | 4,000 |
| 2010/08/02 | 897 | 906 | 897 | 900 | +9 | +1% | 3,900 |
| 2010/07/30 | 900 | 900 | 891 | 891 | -10 | -1.1% | 6,100 |
| 2010/07/29 | 913 | 913 | 900 | 901 | -13 | -1.4% | 5,100 |
| 2010/07/28 | 900 | 914 | 900 | 914 | +14 | +1.6% | 4,800 |
| 2010/07/27 | 900 | 900 | 897 | 900 | -2 | -0.2% | 2,700 |
| 2010/07/26 | 910 | 910 | 901 | 902 | ±0 | ±0% | 7,700 |
| 2010/07/23 | 898 | 910 | 898 | 902 | +4 | +0.4% | 9,700 |
| 2010/07/22 | 893 | 899 | 891 | 898 | +11 | +1.2% | 4,500 |
| 2010/07/21 | 891 | 894 | 887 | 887 | -5 | -0.6% | 2,700 |
| 2010/07/20 | 885 | 892 | 885 | 892 | +1 | +0.1% | 3,500 |
| 2010/07/16 | 893 | 899 | 888 | 891 | -2 | -0.2% | 8,000 |
| 2010/07/15 | 898 | 898 | 893 | 893 | -5 | -0.6% | 2,800 |
| 2010/07/14 | 892 | 903 | 892 | 898 | +6 | +0.7% | 3,200 |
| 2010/07/13 | 895 | 898 | 892 | 892 | -2 | -0.2% | 4,900 |
| 2010/07/12 | 895 | 908 | 892 | 894 | -16 | -1.8% | 8,100 |
| 2010/07/09 | 914 | 927 | 904 | 910 | -4 | -0.4% | 6,300 |
| 2010/07/08 | 915 | 917 | 911 | 914 | +10 | +1.1% | 3,200 |
| 2010/07/07 | 904 | 906 | 904 | 904 | -1 | -0.1% | 2,000 |
| 2010/07/06 | 905 | 910 | 901 | 905 | +4 | +0.4% | 3,100 |
| 2010/07/05 | 902 | 905 | 900 | 901 | -1 | -0.1% | 2,200 |
| 2010/07/02 | 908 | 908 | 901 | 902 | ±0 | ±0% | 5,200 |
| 2010/07/01 | 899 | 902 | 897 | 902 | +3 | +0.3% | 3,200 |
| 2010/06/30 | 913 | 913 | 898 | 899 | +1 | +0.1% | 15,300 |
| 2010/06/29 | 900 | 903 | 896 | 898 | -2 | -0.2% | 5,700 |
| 2010/06/28 | 901 | 901 | 898 | 900 | +8 | +0.9% | 4,800 |
| 2010/06/25 | 892 | 900 | 891 | 892 | ±0 | ±0% | 2,900 |
| 2010/06/24 | 894 | 902 | 892 | 892 | ±0 | ±0% | 1,200 |
| 2010/06/23 | 901 | 907 | 890 | 892 | -14 | -1.5% | 3,700 |
| 2010/06/22 | 903 | 907 | 902 | 906 | -2 | -0.2% | 2,000 |
| 2010/06/21 | 904 | 918 | 904 | 908 | +1 | +0.1% | 5,100 |
| 2010/06/18 | 900 | 907 | 880 | 907 | +1 | +0.1% | 7,700 |
| 2010/06/17 | 904 | 908 | 904 | 906 | +2 | +0.2% | 5,000 |
| 2010/06/16 | 902 | 905 | 900 | 904 | +1 | +0.1% | 9,200 |
3601～
3650
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
