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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 999 | 1,003 | 995 | 996 | -16 | -1.6% | 4,400 |
| 2009/02/27 | 1,000 | 1,012 | 995 | 1,012 | +16 | +1.6% | 6,500 |
| 2009/02/26 | 989 | 996 | 988 | 996 | +8 | +0.8% | 9,100 |
| 2009/02/25 | 980 | 988 | 976 | 988 | +11 | +1.1% | 4,000 |
| 2009/02/24 | 978 | 980 | 973 | 977 | -3 | -0.3% | 2,100 |
| 2009/02/23 | 965 | 984 | 965 | 980 | -2 | -0.2% | 3,600 |
| 2009/02/20 | 972 | 996 | 972 | 982 | +1 | +0.1% | 4,400 |
| 2009/02/19 | 975 | 985 | 973 | 981 | +5 | +0.5% | 2,200 |
| 2009/02/18 | 980 | 985 | 975 | 976 | -15 | -1.5% | 5,000 |
| 2009/02/17 | 995 | 998 | 990 | 991 | -3 | -0.3% | 1,500 |
| 2009/02/16 | 984 | 994 | 984 | 994 | +10 | +1% | 4,500 |
| 2009/02/13 | 991 | 991 | 982 | 984 | -5 | -0.5% | 6,500 |
| 2009/02/12 | 1,001 | 1,007 | 987 | 989 | -12 | -1.2% | 7,500 |
| 2009/02/10 | 1,019 | 1,019 | 1,000 | 1,001 | +1 | +0.1% | 2,800 |
| 2009/02/09 | 1,012 | 1,019 | 1,000 | 1,000 | -13 | -1.3% | 4,200 |
| 2009/02/06 | 1,010 | 1,020 | 1,009 | 1,013 | +4 | +0.4% | 2,200 |
| 2009/02/05 | 1,018 | 1,020 | 1,008 | 1,009 | -9 | -0.9% | 6,200 |
| 2009/02/04 | 1,020 | 1,027 | 1,010 | 1,018 | -9 | -0.9% | 4,300 |
| 2009/02/03 | 1,035 | 1,035 | 1,023 | 1,027 | +2 | +0.2% | 5,000 |
| 2009/02/02 | 1,023 | 1,025 | 1,015 | 1,025 | +2 | +0.2% | 2,600 |
| 2009/01/30 | 1,026 | 1,040 | 1,021 | 1,023 | -23 | -2.2% | 4,500 |
| 2009/01/29 | 1,048 | 1,048 | 1,034 | 1,046 | +9 | +0.9% | 5,500 |
| 2009/01/28 | 1,031 | 1,041 | 1,024 | 1,037 | +3 | +0.3% | 6,200 |
| 2009/01/27 | 1,033 | 1,036 | 1,015 | 1,034 | +24 | +2.4% | 5,400 |
| 2009/01/26 | 1,040 | 1,040 | 1,010 | 1,010 | ±0 | ±0% | 8,700 |
| 2009/01/23 | 1,020 | 1,020 | 999 | 1,010 | -10 | -1% | 3,900 |
| 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 |
4051～
4100
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
