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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 905 | 905 | 900 | 903 | -3 | -0.3% | 1,200 |
| 2010/06/14 | 900 | 908 | 898 | 906 | +10 | +1.1% | 3,200 |
| 2010/06/11 | 900 | 905 | 892 | 896 | +3 | +0.3% | 12,600 |
| 2010/06/10 | 891 | 897 | 891 | 893 | -1 | -0.1% | 3,400 |
| 2010/06/09 | 898 | 900 | 892 | 894 | -2 | -0.2% | 2,400 |
| 2010/06/08 | 891 | 900 | 891 | 896 | +4 | +0.4% | 2,600 |
| 2010/06/07 | 894 | 896 | 892 | 892 | -10 | -1.1% | 2,500 |
| 2010/06/04 | 904 | 905 | 898 | 902 | ±0 | ±0% | 2,800 |
| 2010/06/03 | 907 | 907 | 902 | 902 | +4 | +0.4% | 4,300 |
| 2010/06/02 | 897 | 900 | 895 | 898 | +5 | +0.6% | 5,800 |
| 2010/06/01 | 886 | 900 | 885 | 893 | +9 | +1% | 4,400 |
| 2010/05/31 | 884 | 899 | 884 | 884 | +1 | +0.1% | 4,400 |
| 2010/05/28 | 882 | 898 | 881 | 883 | +5 | +0.6% | 10,000 |
| 2010/05/27 | 878 | 881 | 877 | 878 | ±0 | ±0% | 7,400 |
| 2010/05/26 | 897 | 897 | 878 | 878 | -4 | -0.5% | 11,900 |
| 2010/05/25 | 881 | 894 | 880 | 882 | +1 | +0.1% | 8,900 |
| 2010/05/24 | 898 | 898 | 881 | 881 | -7 | -0.8% | 7,200 |
| 2010/05/21 | 895 | 908 | 888 | 888 | -9 | -1% | 11,000 |
| 2010/05/20 | 900 | 909 | 895 | 897 | -4 | -0.4% | 5,800 |
| 2010/05/19 | 902 | 912 | 900 | 901 | ±0 | ±0% | 6,200 |
| 2010/05/18 | 903 | 917 | 900 | 901 | ±0 | ±0% | 7,000 |
| 2010/05/17 | 917 | 919 | 900 | 901 | -6 | -0.7% | 9,000 |
| 2010/05/14 | 915 | 921 | 907 | 907 | -8 | -0.9% | 7,000 |
| 2010/05/13 | 917 | 917 | 909 | 915 | +6 | +0.7% | 2,400 |
| 2010/05/12 | 905 | 921 | 904 | 909 | +6 | +0.7% | 5,300 |
| 2010/05/11 | 925 | 930 | 902 | 903 | -20 | -2.2% | 10,700 |
| 2010/05/10 | 902 | 924 | 902 | 923 | +22 | +2.4% | 7,100 |
| 2010/05/07 | 880 | 919 | 878 | 901 | -24 | -2.6% | 15,400 |
| 2010/05/06 | 930 | 932 | 922 | 925 | -14 | -1.5% | 9,000 |
| 2010/04/30 | 936 | 940 | 936 | 939 | +3 | +0.3% | 3,400 |
| 2010/04/28 | 938 | 938 | 932 | 936 | -3 | -0.3% | 8,000 |
| 2010/04/27 | 946 | 947 | 936 | 939 | -10 | -1.1% | 3,000 |
| 2010/04/26 | 949 | 950 | 941 | 949 | +8 | +0.9% | 11,600 |
| 2010/04/23 | 932 | 944 | 931 | 941 | +4 | +0.4% | 5,200 |
| 2010/04/22 | 944 | 944 | 929 | 937 | -7 | -0.7% | 5,500 |
| 2010/04/21 | 935 | 945 | 928 | 944 | +11 | +1.2% | 7,500 |
| 2010/04/20 | 937 | 940 | 933 | 933 | +2 | +0.2% | 4,000 |
| 2010/04/19 | 939 | 939 | 931 | 931 | -11 | -1.2% | 4,800 |
| 2010/04/16 | 946 | 946 | 940 | 942 | -4 | -0.4% | 4,000 |
| 2010/04/15 | 940 | 947 | 940 | 946 | +5 | +0.5% | 6,600 |
| 2010/04/14 | 948 | 948 | 941 | 941 | ±0 | ±0% | 4,700 |
| 2010/04/13 | 948 | 949 | 941 | 941 | -3 | -0.3% | 3,700 |
| 2010/04/12 | 944 | 947 | 943 | 944 | +1 | +0.1% | 6,600 |
| 2010/04/09 | 942 | 949 | 942 | 943 | ±0 | ±0% | 4,600 |
| 2010/04/08 | 943 | 947 | 943 | 943 | -6 | -0.6% | 4,200 |
| 2010/04/07 | 944 | 949 | 943 | 949 | +5 | +0.5% | 6,000 |
| 2010/04/06 | 945 | 949 | 944 | 944 | -1 | -0.1% | 5,000 |
| 2010/04/05 | 946 | 948 | 941 | 945 | ±0 | ±0% | 4,100 |
| 2010/04/02 | 948 | 948 | 938 | 945 | ±0 | ±0% | 5,900 |
| 2010/04/01 | 937 | 945 | 936 | 945 | ±0 | ±0% | 8,800 |
3651～
3700
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
