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 |
|---|---|---|---|---|---|---|---|
| 2010/01/18 | 954 | 959 | 953 | 955 | +1 | +0.1% | 2,400 |
| 2010/01/15 | 962 | 963 | 952 | 954 | -5 | -0.5% | 6,400 |
| 2010/01/14 | 950 | 961 | 950 | 959 | +6 | +0.6% | 3,200 |
| 2010/01/13 | 950 | 960 | 950 | 953 | +3 | +0.3% | 3,600 |
| 2010/01/12 | 970 | 970 | 949 | 950 | -1 | -0.1% | 22,200 |
| 2010/01/08 | 955 | 955 | 948 | 951 | +1 | +0.1% | 8,000 |
| 2010/01/07 | 962 | 962 | 948 | 950 | +1 | +0.1% | 9,300 |
| 2010/01/06 | 960 | 960 | 948 | 949 | -8 | -0.8% | 7,600 |
| 2010/01/05 | 962 | 962 | 951 | 957 | -4 | -0.4% | 3,600 |
| 2010/01/04 | 949 | 961 | 949 | 961 | ±0 | ±0% | 3,700 |
| 2009/12/30 | 963 | 963 | 950 | 961 | +4 | +0.4% | 3,600 |
| 2009/12/29 | 967 | 967 | 953 | 957 | -1 | -0.1% | 3,200 |
| 2009/12/28 | 962 | 962 | 950 | 958 | +9 | +0.9% | 7,500 |
| 2009/12/25 | 950 | 950 | 938 | 949 | ±0 | ±0% | 5,800 |
| 2009/12/24 | 964 | 964 | 949 | 949 | -12 | -1.2% | 6,700 |
| 2009/12/22 | 960 | 968 | 960 | 961 | -4 | -0.4% | 6,200 |
| 2009/12/21 | 973 | 973 | 965 | 965 | -8 | -0.8% | 2,300 |
| 2009/12/18 | 972 | 974 | 960 | 973 | ±0 | ±0% | 4,900 |
| 2009/12/17 | 971 | 974 | 965 | 973 | +1 | +0.1% | 2,900 |
| 2009/12/16 | 970 | 975 | 969 | 972 | +5 | +0.5% | 5,900 |
| 2009/12/15 | 975 | 975 | 961 | 967 | +2 | +0.2% | 2,900 |
| 2009/12/14 | 974 | 974 | 956 | 965 | -9 | -0.9% | 4,200 |
| 2009/12/11 | 970 | 977 | 958 | 974 | +14 | +1.5% | 10,200 |
| 2009/12/10 | 966 | 970 | 960 | 960 | -5 | -0.5% | 4,500 |
| 2009/12/09 | 969 | 970 | 965 | 965 | ±0 | ±0% | 2,600 |
| 2009/12/08 | 968 | 975 | 964 | 965 | -4 | -0.4% | 6,500 |
| 2009/12/07 | 968 | 970 | 963 | 969 | +2 | +0.2% | 2,900 |
| 2009/12/04 | 968 | 968 | 961 | 967 | -5 | -0.5% | 2,900 |
| 2009/12/03 | 954 | 972 | 950 | 972 | +18 | +1.9% | 8,000 |
| 2009/12/02 | 959 | 959 | 945 | 954 | -2 | -0.2% | 6,100 |
| 2009/12/01 | 920 | 957 | 920 | 956 | +26 | +2.8% | 9,000 |
| 2009/11/30 | 909 | 930 | 903 | 930 | +21 | +2.3% | 8,400 |
| 2009/11/27 | 910 | 923 | 909 | 909 | -4 | -0.4% | 4,600 |
| 2009/11/26 | 921 | 921 | 904 | 913 | -1 | -0.1% | 4,200 |
| 2009/11/25 | 903 | 914 | 901 | 914 | +4 | +0.4% | 5,100 |
| 2009/11/24 | 921 | 925 | 907 | 910 | -11 | -1.2% | 5,400 |
| 2009/11/20 | 924 | 927 | 921 | 921 | -6 | -0.6% | 2,800 |
| 2009/11/19 | 939 | 943 | 922 | 927 | -12 | -1.3% | 4,000 |
| 2009/11/18 | 938 | 942 | 933 | 939 | +7 | +0.8% | 3,400 |
| 2009/11/17 | 933 | 935 | 929 | 932 | -1 | -0.1% | 5,200 |
| 2009/11/16 | 934 | 943 | 933 | 933 | -4 | -0.4% | 3,300 |
| 2009/11/13 | 935 | 944 | 935 | 937 | -3 | -0.3% | 2,600 |
| 2009/11/12 | 939 | 949 | 935 | 940 | +1 | +0.1% | 3,300 |
| 2009/11/11 | 950 | 950 | 939 | 939 | -8 | -0.8% | 2,400 |
| 2009/11/10 | 950 | 951 | 940 | 947 | +5 | +0.5% | 6,400 |
| 2009/11/09 | 951 | 951 | 942 | 942 | ±0 | ±0% | 2,900 |
| 2009/11/06 | 956 | 956 | 942 | 942 | -7 | -0.7% | 2,600 |
| 2009/11/05 | 949 | 956 | 948 | 949 | ±0 | ±0% | 2,600 |
| 2009/11/04 | 958 | 958 | 948 | 949 | -5 | -0.5% | 6,300 |
| 2009/11/02 | 939 | 955 | 939 | 954 | +5 | +0.5% | 5,400 |
3751～
3800
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
