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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,020 | 1,065 | 1,000 | 1,065 | +25 | +2.4% | 9,200 |
| 2008/09/29 | 1,041 | 1,050 | 1,033 | 1,040 | ±0 | ±0% | 3,900 |
| 2008/09/26 | 1,082 | 1,082 | 1,023 | 1,040 | -13 | -1.2% | 17,200 |
| 2008/09/25 | 1,080 | 1,081 | 1,050 | 1,053 | -54 | -4.9% | 14,800 |
| 2008/09/24 | 1,090 | 1,119 | 1,074 | 1,107 | -13 | -1.2% | 49,200 |
| 2008/09/22 | 1,109 | 1,170 | 1,105 | 1,120 | +10 | +0.9% | 12,000 |
| 2008/09/19 | 1,065 | 1,110 | 1,065 | 1,110 | +72 | +6.9% | 20,500 |
| 2008/09/18 | 1,000 | 1,046 | 1,000 | 1,038 | -1 | -0.1% | 9,700 |
| 2008/09/17 | 1,054 | 1,054 | 1,027 | 1,039 | +24 | +2.4% | 5,500 |
| 2008/09/16 | 1,005 | 1,024 | 1,005 | 1,015 | -34 | -3.2% | 10,700 |
| 2008/09/12 | 1,050 | 1,050 | 1,041 | 1,049 | -2 | -0.2% | 12,000 |
| 2008/09/11 | 1,062 | 1,065 | 1,051 | 1,051 | -5 | -0.5% | 5,600 |
| 2008/09/10 | 1,050 | 1,068 | 1,048 | 1,056 | -9 | -0.8% | 6,200 |
| 2008/09/09 | 1,070 | 1,077 | 1,055 | 1,065 | -16 | -1.5% | 4,800 |
| 2008/09/08 | 1,061 | 1,090 | 1,061 | 1,081 | +26 | +2.5% | 6,700 |
| 2008/09/05 | 1,069 | 1,074 | 1,051 | 1,055 | -27 | -2.5% | 5,700 |
| 2008/09/04 | 1,073 | 1,085 | 1,070 | 1,082 | +7 | +0.7% | 5,000 |
| 2008/09/03 | 1,043 | 1,075 | 1,040 | 1,075 | +36 | +3.5% | 4,600 |
| 2008/09/02 | 1,068 | 1,068 | 1,033 | 1,039 | -12 | -1.1% | 7,400 |
| 2008/09/01 | 1,050 | 1,054 | 1,043 | 1,051 | +1 | +0.1% | 4,500 |
| 2008/08/29 | 1,047 | 1,052 | 1,041 | 1,050 | +18 | +1.7% | 8,500 |
| 2008/08/28 | 1,021 | 1,033 | 1,020 | 1,032 | +9 | +0.9% | 5,900 |
| 2008/08/27 | 1,030 | 1,039 | 1,023 | 1,023 | -5 | -0.5% | 4,100 |
| 2008/08/26 | 1,048 | 1,048 | 1,025 | 1,028 | ±0 | ±0% | 8,700 |
| 2008/08/25 | 1,026 | 1,044 | 1,026 | 1,028 | -3 | -0.3% | 5,300 |
| 2008/08/22 | 1,039 | 1,040 | 1,022 | 1,031 | +3 | +0.3% | 4,800 |
| 2008/08/21 | 1,039 | 1,049 | 1,028 | 1,028 | -22 | -2.1% | 6,300 |
| 2008/08/20 | 1,050 | 1,065 | 1,035 | 1,050 | -1 | -0.1% | 5,300 |
| 2008/08/19 | 1,065 | 1,067 | 1,051 | 1,051 | -46 | -4.2% | 4,600 |
| 2008/08/18 | 1,077 | 1,104 | 1,077 | 1,097 | +31 | +2.9% | 8,700 |
| 2008/08/15 | 1,070 | 1,070 | 1,064 | 1,066 | -5 | -0.5% | 3,500 |
| 2008/08/14 | 1,071 | 1,075 | 1,071 | 1,071 | +1 | +0.1% | 1,700 |
| 2008/08/13 | 1,080 | 1,080 | 1,052 | 1,070 | -10 | -0.9% | 5,600 |
| 2008/08/12 | 1,094 | 1,095 | 1,080 | 1,080 | -16 | -1.5% | 2,600 |
| 2008/08/11 | 1,080 | 1,096 | 1,075 | 1,096 | +16 | +1.5% | 2,700 |
| 2008/08/08 | 1,070 | 1,092 | 1,061 | 1,080 | +10 | +0.9% | 4,400 |
| 2008/08/07 | 1,101 | 1,111 | 1,064 | 1,070 | -41 | -3.7% | 9,300 |
| 2008/08/06 | 1,115 | 1,115 | 1,101 | 1,111 | -4 | -0.4% | 9,600 |
| 2008/08/05 | 1,113 | 1,132 | 1,112 | 1,115 | -2 | -0.2% | 4,800 |
| 2008/08/04 | 1,130 | 1,135 | 1,117 | 1,117 | -18 | -1.6% | 10,000 |
| 2008/08/01 | 1,147 | 1,147 | 1,134 | 1,135 | -10 | -0.9% | 5,400 |
| 2008/07/31 | 1,129 | 1,147 | 1,129 | 1,145 | -2 | -0.2% | 8,500 |
| 2008/07/30 | 1,124 | 1,149 | 1,124 | 1,147 | +23 | +2% | 3,500 |
| 2008/07/29 | 1,131 | 1,146 | 1,120 | 1,124 | -10 | -0.9% | 6,900 |
| 2008/07/28 | 1,166 | 1,166 | 1,134 | 1,134 | +3 | +0.3% | 7,100 |
| 2008/07/25 | 1,148 | 1,150 | 1,130 | 1,131 | -19 | -1.7% | 5,500 |
| 2008/07/24 | 1,146 | 1,156 | 1,145 | 1,150 | +4 | +0.3% | 5,100 |
| 2008/07/23 | 1,138 | 1,158 | 1,138 | 1,146 | +6 | +0.5% | 5,400 |
| 2008/07/22 | 1,146 | 1,146 | 1,123 | 1,140 | +34 | +3.1% | 5,900 |
| 2008/07/18 | 1,117 | 1,117 | 1,106 | 1,106 | -14 | -1.3% | 3,100 |
4151～
4200
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 | 2.15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
