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 |
|---|---|---|---|---|---|---|---|
| 2009/06/05 | 970 | 970 | 961 | 961 | +1 | +0.1% | 3,000 |
| 2009/06/04 | 960 | 968 | 957 | 960 | -1 | -0.1% | 5,900 |
| 2009/06/03 | 969 | 969 | 960 | 961 | -5 | -0.5% | 4,200 |
| 2009/06/02 | 960 | 967 | 955 | 966 | +6 | +0.6% | 6,800 |
| 2009/06/01 | 961 | 961 | 951 | 960 | +5 | +0.5% | 6,900 |
| 2009/05/29 | 953 | 955 | 946 | 955 | -3 | -0.3% | 4,900 |
| 2009/05/28 | 955 | 961 | 952 | 958 | -5 | -0.5% | 3,800 |
| 2009/05/27 | 970 | 970 | 961 | 963 | -6 | -0.6% | 4,200 |
| 2009/05/26 | 971 | 971 | 962 | 969 | +7 | +0.7% | 6,600 |
| 2009/05/25 | 943 | 962 | 943 | 962 | +20 | +2.1% | 7,300 |
| 2009/05/22 | 937 | 942 | 936 | 942 | ±0 | ±0% | 3,400 |
| 2009/05/21 | 937 | 943 | 937 | 942 | -1 | -0.1% | 3,300 |
| 2009/05/20 | 943 | 944 | 940 | 943 | ±0 | ±0% | 5,000 |
| 2009/05/19 | 943 | 943 | 940 | 943 | +8 | +0.9% | 5,400 |
| 2009/05/18 | 940 | 940 | 933 | 935 | -5 | -0.5% | 7,300 |
| 2009/05/15 | 942 | 946 | 940 | 940 | ±0 | ±0% | 9,000 |
| 2009/05/14 | 944 | 945 | 940 | 940 | -4 | -0.4% | 6,900 |
| 2009/05/13 | 945 | 945 | 943 | 944 | ±0 | ±0% | 6,100 |
| 2009/05/12 | 949 | 949 | 944 | 944 | -5 | -0.5% | 7,400 |
| 2009/05/11 | 951 | 952 | 944 | 949 | -2 | -0.2% | 15,400 |
| 2009/05/08 | 951 | 952 | 948 | 951 | -1 | -0.1% | 6,600 |
| 2009/05/07 | 961 | 961 | 950 | 952 | -4 | -0.4% | 8,300 |
| 2009/05/01 | 959 | 960 | 955 | 956 | -3 | -0.3% | 6,600 |
| 2009/04/30 | 955 | 970 | 951 | 959 | +9 | +0.9% | 3,300 |
| 2009/04/28 | 962 | 970 | 950 | 950 | -14 | -1.5% | 4,600 |
| 2009/04/27 | 984 | 989 | 961 | 964 | -20 | -2% | 9,600 |
| 2009/04/24 | 993 | 993 | 981 | 984 | -9 | -0.9% | 4,100 |
| 2009/04/23 | 990 | 994 | 980 | 993 | +1 | +0.1% | 5,600 |
| 2009/04/22 | 1,002 | 1,002 | 983 | 992 | +10 | +1% | 3,500 |
| 2009/04/21 | 1,000 | 1,001 | 980 | 982 | -19 | -1.9% | 5,600 |
| 2009/04/20 | 999 | 1,003 | 998 | 1,001 | +3 | +0.3% | 1,700 |
| 2009/04/17 | 1,008 | 1,009 | 998 | 998 | ±0 | ±0% | 1,700 |
| 2009/04/16 | 1,010 | 1,012 | 998 | 998 | -3 | -0.3% | 3,500 |
| 2009/04/15 | 997 | 1,009 | 996 | 1,001 | +5 | +0.5% | 1,400 |
| 2009/04/14 | 1,006 | 1,011 | 990 | 996 | -10 | -1% | 5,100 |
| 2009/04/13 | 1,006 | 1,010 | 1,005 | 1,006 | -1 | -0.1% | 1,700 |
| 2009/04/10 | 1,016 | 1,024 | 1,004 | 1,007 | -12 | -1.2% | 3,100 |
| 2009/04/09 | 1,015 | 1,019 | 1,001 | 1,019 | +14 | +1.4% | 4,600 |
| 2009/04/08 | 1,009 | 1,012 | 1,000 | 1,005 | -6 | -0.6% | 4,000 |
| 2009/04/07 | 1,006 | 1,015 | 1,006 | 1,011 | +5 | +0.5% | 1,400 |
| 2009/04/06 | 1,012 | 1,016 | 1,003 | 1,006 | -6 | -0.6% | 4,200 |
| 2009/04/03 | 1,010 | 1,012 | 1,000 | 1,012 | -9 | -0.9% | 3,500 |
| 2009/04/02 | 1,016 | 1,026 | 1,008 | 1,021 | +9 | +0.9% | 6,400 |
| 2009/04/01 | 1,003 | 1,015 | 999 | 1,012 | +13 | +1.3% | 5,200 |
| 2009/03/31 | 1,014 | 1,015 | 994 | 999 | -19 | -1.9% | 5,300 |
| 2009/03/30 | 1,006 | 1,019 | 1,006 | 1,018 | +14 | +1.4% | 5,900 |
| 2009/03/27 | 1,010 | 1,012 | 1,000 | 1,004 | -3 | -0.3% | 8,700 |
| 2009/03/26 | 1,025 | 1,027 | 985 | 1,007 | -12 | -1.2% | 12,800 |
| 2009/03/25 | 1,008 | 1,019 | 1,003 | 1,019 | +18 | +1.8% | 23,600 |
| 2009/03/24 | 1,010 | 1,012 | 1,001 | 1,001 | -10 | -1% | 19,700 |
3901～
3950
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
