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 |
|---|---|---|---|---|---|---|---|
| 2009/08/17 | 994 | 994 | 984 | 987 | -6 | -0.6% | 5,300 |
| 2009/08/14 | 989 | 997 | 988 | 993 | +4 | +0.4% | 5,800 |
| 2009/08/13 | 988 | 993 | 983 | 989 | +11 | +1.1% | 2,100 |
| 2009/08/12 | 983 | 985 | 978 | 978 | -8 | -0.8% | 5,800 |
| 2009/08/11 | 992 | 993 | 980 | 986 | ±0 | ±0% | 4,100 |
| 2009/08/10 | 977 | 995 | 977 | 986 | +4 | +0.4% | 4,400 |
| 2009/08/07 | 991 | 997 | 975 | 982 | -6 | -0.6% | 7,300 |
| 2009/08/06 | 990 | 996 | 987 | 988 | -12 | -1.2% | 4,500 |
| 2009/08/05 | 993 | 1,005 | 993 | 1,000 | +7 | +0.7% | 6,800 |
| 2009/08/04 | 1,003 | 1,003 | 990 | 993 | ±0 | ±0% | 5,700 |
| 2009/08/03 | 988 | 993 | 982 | 993 | +3 | +0.3% | 4,300 |
| 2009/07/31 | 992 | 992 | 984 | 990 | +5 | +0.5% | 3,600 |
| 2009/07/30 | 982 | 985 | 977 | 985 | +3 | +0.3% | 6,100 |
| 2009/07/29 | 975 | 990 | 975 | 982 | +2 | +0.2% | 4,500 |
| 2009/07/28 | 986 | 988 | 979 | 980 | -6 | -0.6% | 4,200 |
| 2009/07/27 | 997 | 1,003 | 984 | 986 | +11 | +1.1% | 15,000 |
| 2009/07/24 | 967 | 975 | 966 | 975 | +9 | +0.9% | 9,100 |
| 2009/07/23 | 969 | 973 | 966 | 966 | -1 | -0.1% | 6,000 |
| 2009/07/22 | 960 | 970 | 960 | 967 | +4 | +0.4% | 4,900 |
| 2009/07/21 | 961 | 970 | 957 | 963 | +3 | +0.3% | 4,500 |
| 2009/07/17 | 970 | 970 | 960 | 960 | -1 | -0.1% | 3,100 |
| 2009/07/16 | 974 | 974 | 961 | 961 | +7 | +0.7% | 7,800 |
| 2009/07/15 | 974 | 974 | 951 | 954 | -10 | -1% | 6,100 |
| 2009/07/14 | 955 | 969 | 951 | 964 | +12 | +1.3% | 4,700 |
| 2009/07/13 | 962 | 975 | 952 | 952 | -15 | -1.6% | 6,900 |
| 2009/07/10 | 976 | 976 | 962 | 967 | +11 | +1.2% | 14,800 |
| 2009/07/09 | 951 | 956 | 950 | 956 | +4 | +0.4% | 7,900 |
| 2009/07/08 | 963 | 963 | 951 | 952 | -9 | -0.9% | 6,000 |
| 2009/07/07 | 960 | 963 | 957 | 961 | +7 | +0.7% | 5,600 |
| 2009/07/06 | 960 | 960 | 952 | 954 | +2 | +0.2% | 3,400 |
| 2009/07/03 | 951 | 958 | 950 | 952 | +2 | +0.2% | 6,700 |
| 2009/07/02 | 954 | 954 | 950 | 950 | -4 | -0.4% | 9,900 |
| 2009/07/01 | 955 | 968 | 950 | 954 | -1 | -0.1% | 9,200 |
| 2009/06/30 | 953 | 958 | 952 | 955 | +3 | +0.3% | 6,600 |
| 2009/06/29 | 950 | 960 | 949 | 952 | +7 | +0.7% | 8,300 |
| 2009/06/26 | 948 | 949 | 940 | 945 | +5 | +0.5% | 10,300 |
| 2009/06/25 | 934 | 940 | 933 | 940 | +4 | +0.4% | 15,500 |
| 2009/06/24 | 938 | 942 | 936 | 936 | -3 | -0.3% | 9,100 |
| 2009/06/23 | 943 | 943 | 939 | 939 | -4 | -0.4% | 9,900 |
| 2009/06/22 | 943 | 944 | 941 | 943 | +3 | +0.3% | 11,900 |
| 2009/06/19 | 943 | 944 | 938 | 940 | -2 | -0.2% | 8,100 |
| 2009/06/18 | 943 | 945 | 941 | 942 | -1 | -0.1% | 6,700 |
| 2009/06/17 | 945 | 948 | 941 | 943 | -5 | -0.5% | 9,100 |
| 2009/06/16 | 950 | 951 | 945 | 948 | -2 | -0.2% | 13,500 |
| 2009/06/15 | 950 | 954 | 948 | 950 | +1 | +0.1% | 9,600 |
| 2009/06/12 | 952 | 955 | 947 | 949 | -3 | -0.3% | 17,700 |
| 2009/06/11 | 956 | 958 | 951 | 952 | -4 | -0.4% | 6,900 |
| 2009/06/10 | 955 | 962 | 951 | 956 | +1 | +0.1% | 12,400 |
| 2009/06/09 | 955 | 956 | 951 | 955 | -2 | -0.2% | 7,800 |
| 2009/06/08 | 966 | 970 | 957 | 957 | -4 | -0.4% | 7,000 |
3851～
3900
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
