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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 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 |
3701～
3750
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
