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 |
|---|---|---|---|---|---|---|---|
| 2008/05/28 | 1,196 | 1,196 | 1,181 | 1,196 | -1 | -0.1% | 6,700 |
| 2008/05/27 | 1,164 | 1,199 | 1,164 | 1,197 | +14 | +1.2% | 1,900 |
| 2008/05/26 | 1,215 | 1,215 | 1,174 | 1,183 | -12 | -1% | 12,900 |
| 2008/05/23 | 1,218 | 1,220 | 1,194 | 1,195 | -23 | -1.9% | 13,100 |
| 2008/05/22 | 1,219 | 1,220 | 1,201 | 1,218 | -6 | -0.5% | 4,700 |
| 2008/05/21 | 1,244 | 1,244 | 1,216 | 1,224 | -31 | -2.5% | 6,000 |
| 2008/05/20 | 1,241 | 1,280 | 1,241 | 1,255 | -15 | -1.2% | 5,400 |
| 2008/05/19 | 1,243 | 1,270 | 1,227 | 1,270 | +47 | +3.8% | 6,300 |
| 2008/05/16 | 1,240 | 1,241 | 1,219 | 1,223 | +30 | +2.5% | 9,000 |
| 2008/05/15 | 1,152 | 1,210 | 1,152 | 1,193 | +49 | +4.3% | 12,100 |
| 2008/05/14 | 1,146 | 1,149 | 1,139 | 1,144 | -3 | -0.3% | 7,600 |
| 2008/05/13 | 1,148 | 1,148 | 1,136 | 1,147 | +11 | +1% | 2,900 |
| 2008/05/12 | 1,139 | 1,139 | 1,111 | 1,136 | -2 | -0.2% | 6,900 |
| 2008/05/09 | 1,149 | 1,149 | 1,130 | 1,138 | +9 | +0.8% | 6,600 |
| 2008/05/08 | 1,148 | 1,153 | 1,129 | 1,129 | -11 | -1% | 13,000 |
| 2008/05/07 | 1,143 | 1,149 | 1,137 | 1,140 | +3 | +0.3% | 7,500 |
| 2008/05/02 | 1,133 | 1,139 | 1,121 | 1,137 | +16 | +1.4% | 6,200 |
| 2008/05/01 | 1,112 | 1,121 | 1,112 | 1,121 | -1 | -0.1% | 6,000 |
| 2008/04/30 | 1,125 | 1,127 | 1,118 | 1,122 | -4 | -0.4% | 4,900 |
| 2008/04/28 | 1,127 | 1,129 | 1,111 | 1,126 | +27 | +2.5% | 7,700 |
| 2008/04/25 | 1,085 | 1,100 | 1,085 | 1,099 | +14 | +1.3% | 4,700 |
| 2008/04/24 | 1,078 | 1,089 | 1,078 | 1,085 | +2 | +0.2% | 2,600 |
| 2008/04/23 | 1,074 | 1,097 | 1,074 | 1,083 | -5 | -0.5% | 4,300 |
| 2008/04/22 | 1,084 | 1,090 | 1,078 | 1,088 | +7 | +0.6% | 1,900 |
| 2008/04/21 | 1,088 | 1,089 | 1,075 | 1,081 | +7 | +0.7% | 6,400 |
| 2008/04/18 | 1,044 | 1,077 | 1,044 | 1,074 | -10 | -0.9% | 14,000 |
| 2008/04/17 | 1,069 | 1,085 | 1,069 | 1,084 | +13 | +1.2% | 4,600 |
| 2008/04/16 | 1,061 | 1,071 | 1,058 | 1,071 | +16 | +1.5% | 2,800 |
| 2008/04/15 | 1,065 | 1,065 | 1,040 | 1,055 | -15 | -1.4% | 6,300 |
| 2008/04/14 | 1,088 | 1,088 | 1,068 | 1,070 | -28 | -2.6% | 4,300 |
| 2008/04/11 | 1,063 | 1,098 | 1,063 | 1,098 | +37 | +3.5% | 5,700 |
| 2008/04/10 | 1,063 | 1,067 | 1,055 | 1,061 | -18 | -1.7% | 3,700 |
| 2008/04/09 | 1,095 | 1,100 | 1,071 | 1,079 | -9 | -0.8% | 5,100 |
| 2008/04/08 | 1,100 | 1,110 | 1,088 | 1,088 | -17 | -1.5% | 3,400 |
| 2008/04/07 | 1,083 | 1,113 | 1,083 | 1,105 | -15 | -1.3% | 6,700 |
| 2008/04/04 | 1,112 | 1,122 | 1,112 | 1,120 | +1 | +0.1% | 5,400 |
| 2008/04/03 | 1,092 | 1,119 | 1,092 | 1,119 | +20 | +1.8% | 7,100 |
| 2008/04/02 | 1,100 | 1,119 | 1,095 | 1,099 | +10 | +0.9% | 9,500 |
| 2008/04/01 | 1,069 | 1,089 | 1,055 | 1,089 | +22 | +2.1% | 6,000 |
| 2008/03/31 | 1,062 | 1,067 | 1,047 | 1,067 | -6 | -0.6% | 6,400 |
| 2008/03/28 | 1,058 | 1,073 | 1,040 | 1,073 | -3 | -0.3% | 10,600 |
| 2008/03/27 | 1,100 | 1,118 | 1,065 | 1,076 | -44 | -3.9% | 11,800 |
| 2008/03/26 | 1,116 | 1,126 | 1,094 | 1,120 | -9 | -0.8% | 12,400 |
| 2008/03/25 | 1,136 | 1,140 | 1,123 | 1,129 | +15 | +1.3% | 22,900 |
| 2008/03/24 | 1,097 | 1,125 | 1,097 | 1,114 | +31 | +2.9% | 13,600 |
| 2008/03/21 | 1,033 | 1,085 | 1,032 | 1,083 | +52 | +5% | 15,200 |
| 2008/03/19 | 1,039 | 1,048 | 1,016 | 1,031 | +24 | +2.4% | 11,800 |
| 2008/03/18 | 983 | 1,007 | 980 | 1,007 | +14 | +1.4% | 13,700 |
| 2008/03/17 | 995 | 995 | 951 | 993 | -8 | -0.8% | 15,900 |
| 2008/03/14 | 1,038 | 1,040 | 998 | 1,001 | -51 | -4.8% | 27,400 |
4151～
4200
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
