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 |
|---|---|---|---|---|---|---|---|
| 2009/01/22 | 1,020 | 1,020 | 1,003 | 1,020 | ±0 | ±0% | 6,200 |
| 2009/01/21 | 1,016 | 1,030 | 1,016 | 1,020 | -16 | -1.5% | 2,500 |
| 2009/01/20 | 1,033 | 1,042 | 1,031 | 1,036 | +3 | +0.3% | 2,400 |
| 2009/01/19 | 1,030 | 1,045 | 1,025 | 1,033 | +8 | +0.8% | 1,900 |
| 2009/01/16 | 1,015 | 1,025 | 1,010 | 1,025 | +10 | +1% | 8,800 |
| 2009/01/15 | 1,019 | 1,027 | 1,010 | 1,015 | -8 | -0.8% | 9,800 |
| 2009/01/14 | 1,046 | 1,046 | 1,023 | 1,023 | -3 | -0.3% | 3,300 |
| 2009/01/13 | 1,078 | 1,078 | 1,026 | 1,026 | -12 | -1.2% | 15,300 |
| 2009/01/09 | 1,071 | 1,071 | 1,019 | 1,038 | -14 | -1.3% | 7,700 |
| 2009/01/08 | 1,071 | 1,071 | 1,050 | 1,052 | -15 | -1.4% | 5,900 |
| 2009/01/07 | 1,082 | 1,082 | 1,066 | 1,067 | +3 | +0.3% | 6,200 |
| 2009/01/06 | 1,077 | 1,077 | 1,047 | 1,064 | +20 | +1.9% | 7,200 |
| 2009/01/05 | 1,041 | 1,050 | 1,039 | 1,044 | -8 | -0.8% | 3,100 |
| 2008/12/30 | 1,038 | 1,052 | 1,038 | 1,052 | +11 | +1.1% | 4,500 |
| 2008/12/29 | 1,039 | 1,042 | 1,032 | 1,041 | +16 | +1.6% | 5,400 |
| 2008/12/26 | 1,025 | 1,025 | 1,016 | 1,025 | +8 | +0.8% | 4,100 |
| 2008/12/25 | 1,010 | 1,017 | 1,010 | 1,017 | +1 | +0.1% | 3,300 |
| 2008/12/24 | 1,022 | 1,022 | 1,013 | 1,016 | -6 | -0.6% | 4,200 |
| 2008/12/22 | 1,029 | 1,030 | 1,019 | 1,022 | +5 | +0.5% | 3,900 |
| 2008/12/19 | 1,012 | 1,024 | 1,012 | 1,017 | +5 | +0.5% | 2,900 |
| 2008/12/18 | 1,028 | 1,037 | 1,005 | 1,012 | -13 | -1.3% | 13,500 |
| 2008/12/17 | 1,029 | 1,029 | 1,014 | 1,025 | -4 | -0.4% | 8,400 |
| 2008/12/16 | 1,027 | 1,030 | 1,020 | 1,029 | -10 | -1% | 7,500 |
| 2008/12/15 | 1,005 | 1,050 | 1,005 | 1,039 | +34 | +3.4% | 13,900 |
| 2008/12/12 | 1,035 | 1,040 | 1,001 | 1,005 | -25 | -2.4% | 15,000 |
| 2008/12/11 | 1,023 | 1,030 | 1,011 | 1,030 | +7 | +0.7% | 6,100 |
| 2008/12/10 | 1,011 | 1,023 | 1,011 | 1,023 | +12 | +1.2% | 3,900 |
| 2008/12/09 | 1,041 | 1,059 | 1,011 | 1,011 | -52 | -4.9% | 8,300 |
| 2008/12/08 | 1,030 | 1,064 | 1,030 | 1,063 | +33 | +3.2% | 9,300 |
| 2008/12/05 | 1,047 | 1,055 | 1,030 | 1,030 | -19 | -1.8% | 5,700 |
| 2008/12/04 | 1,032 | 1,049 | 1,025 | 1,049 | +23 | +2.2% | 6,100 |
| 2008/12/03 | 1,013 | 1,026 | 1,008 | 1,026 | +21 | +2.1% | 3,700 |
| 2008/12/02 | 1,020 | 1,023 | 998 | 1,005 | -21 | -2% | 7,400 |
| 2008/12/01 | 1,056 | 1,057 | 1,009 | 1,026 | -32 | -3% | 4,600 |
| 2008/11/28 | 1,020 | 1,058 | 1,020 | 1,058 | +25 | +2.4% | 5,000 |
| 2008/11/27 | 1,042 | 1,059 | 1,032 | 1,033 | -17 | -1.6% | 2,300 |
| 2008/11/26 | 1,055 | 1,055 | 1,041 | 1,050 | +12 | +1.2% | 7,100 |
| 2008/11/25 | 1,035 | 1,038 | 1,015 | 1,038 | +1 | +0.1% | 4,900 |
| 2008/11/21 | 988 | 1,037 | 988 | 1,037 | +11 | +1.1% | 5,600 |
| 2008/11/20 | 1,042 | 1,042 | 1,000 | 1,026 | -6 | -0.6% | 3,900 |
| 2008/11/19 | 1,043 | 1,043 | 1,011 | 1,032 | +9 | +0.9% | 3,900 |
| 2008/11/18 | 1,001 | 1,028 | 1,001 | 1,023 | +25 | +2.5% | 3,600 |
| 2008/11/17 | 1,001 | 1,019 | 989 | 998 | -12 | -1.2% | 5,500 |
| 2008/11/14 | 1,057 | 1,057 | 1,010 | 1,010 | -13 | -1.3% | 3,200 |
| 2008/11/13 | 1,010 | 1,029 | 1,007 | 1,023 | -25 | -2.4% | 6,800 |
| 2008/11/12 | 1,080 | 1,080 | 1,048 | 1,048 | -37 | -3.4% | 4,100 |
| 2008/11/11 | 1,097 | 1,098 | 1,073 | 1,085 | -5 | -0.5% | 4,900 |
| 2008/11/10 | 1,040 | 1,094 | 1,040 | 1,090 | +32 | +3% | 9,300 |
| 2008/11/07 | 1,013 | 1,066 | 1,004 | 1,058 | -12 | -1.1% | 4,100 |
| 2008/11/06 | 1,079 | 1,080 | 1,060 | 1,070 | -20 | -1.8% | 5,200 |
4001～
4050
件表示中 / 6015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 | 208,700円 | +6.8% | +4.8% | 3.86% | 25.87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 |
| ＫＰＰＧＨＤ | 71,900円 | +0.7% | -2.2% | 5.01% | 5.93倍 | 0.55倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 228,300円 | +0.5% | +5.9% | 3.50% | 8.64倍 | 0.96倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| モリト | 141,200円 | +15.4% | +9.9% | 4.75% | 13.21倍 | 0.94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 |
| 黒田Ｇ | 93,800円 | -0.3% | +10.0% | 6.50% | 9.96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 |
市場注目の銘柄
チャート関連のコラム
