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 |
|---|---|---|---|---|---|---|---|
| 2008/03/12 | 1,097 | 1,097 | 1,073 | 1,076 | +7 | +0.7% | 23,300 |
| 2008/03/11 | 1,072 | 1,078 | 1,069 | 1,069 | -2 | -0.2% | 21,100 |
| 2008/03/10 | 1,061 | 1,099 | 1,061 | 1,071 | -190 | -15.1% | 34,600 |
| 2008/03/07 | 1,270 | 1,280 | 1,257 | 1,261 | -29 | -2.2% | 5,400 |
| 2008/03/06 | 1,279 | 1,296 | 1,261 | 1,290 | +28 | +2.2% | 5,800 |
| 2008/03/05 | 1,277 | 1,277 | 1,261 | 1,262 | -16 | -1.3% | 7,200 |
| 2008/03/04 | 1,289 | 1,289 | 1,266 | 1,278 | +5 | +0.4% | 10,100 |
| 2008/03/03 | 1,293 | 1,299 | 1,261 | 1,273 | -22 | -1.7% | 6,600 |
| 2008/02/29 | 1,322 | 1,322 | 1,290 | 1,295 | -32 | -2.4% | 6,700 |
| 2008/02/28 | 1,312 | 1,329 | 1,312 | 1,327 | -5 | -0.4% | 4,900 |
| 2008/02/27 | 1,309 | 1,336 | 1,309 | 1,332 | +23 | +1.8% | 8,700 |
| 2008/02/26 | 1,339 | 1,346 | 1,309 | 1,309 | -33 | -2.5% | 7,200 |
| 2008/02/25 | 1,324 | 1,349 | 1,310 | 1,342 | +35 | +2.7% | 6,800 |
| 2008/02/22 | 1,306 | 1,324 | 1,300 | 1,307 | -16 | -1.2% | 7,100 |
| 2008/02/21 | 1,312 | 1,338 | 1,310 | 1,323 | +16 | +1.2% | 10,200 |
| 2008/02/20 | 1,355 | 1,355 | 1,307 | 1,307 | -41 | -3% | 12,200 |
| 2008/02/19 | 1,344 | 1,349 | 1,337 | 1,348 | +8 | +0.6% | 12,400 |
| 2008/02/18 | 1,350 | 1,360 | 1,335 | 1,340 | -13 | -1% | 12,700 |
| 2008/02/15 | 1,351 | 1,353 | 1,339 | 1,353 | +4 | +0.3% | 8,200 |
| 2008/02/14 | 1,322 | 1,359 | 1,322 | 1,349 | +29 | +2.2% | 22,600 |
| 2008/02/13 | 1,311 | 1,344 | 1,311 | 1,320 | +13 | +1% | 5,200 |
| 2008/02/12 | 1,322 | 1,332 | 1,307 | 1,307 | -13 | -1% | 9,900 |
| 2008/02/08 | 1,339 | 1,346 | 1,320 | 1,320 | -1 | -0.1% | 12,400 |
| 2008/02/07 | 1,299 | 1,337 | 1,299 | 1,321 | +15 | +1.1% | 14,800 |
| 2008/02/06 | 1,310 | 1,311 | 1,297 | 1,306 | -36 | -2.7% | 11,500 |
| 2008/02/05 | 1,351 | 1,351 | 1,331 | 1,342 | +10 | +0.8% | 14,300 |
| 2008/02/04 | 1,323 | 1,344 | 1,323 | 1,332 | +29 | +2.2% | 7,800 |
| 2008/02/01 | 1,292 | 1,307 | 1,291 | 1,303 | +12 | +0.9% | 12,300 |
| 2008/01/31 | 1,256 | 1,296 | 1,256 | 1,291 | +35 | +2.8% | 13,100 |
| 2008/01/30 | 1,271 | 1,275 | 1,242 | 1,256 | -2 | -0.2% | 16,200 |
| 2008/01/29 | 1,285 | 1,287 | 1,248 | 1,258 | +11 | +0.9% | 21,700 |
| 2008/01/28 | 1,251 | 1,278 | 1,247 | 1,247 | -62 | -4.7% | 28,400 |
| 2008/01/25 | 1,290 | 1,329 | 1,290 | 1,309 | +21 | +1.6% | 13,200 |
| 2008/01/24 | 1,248 | 1,289 | 1,248 | 1,288 | +52 | +4.2% | 16,700 |
| 2008/01/23 | 1,222 | 1,240 | 1,222 | 1,236 | +16 | +1.3% | 11,900 |
| 2008/01/22 | 1,250 | 1,250 | 1,220 | 1,220 | -37 | -2.9% | 14,900 |
| 2008/01/21 | 1,261 | 1,269 | 1,255 | 1,257 | -24 | -1.9% | 9,900 |
| 2008/01/18 | 1,220 | 1,287 | 1,210 | 1,281 | +37 | +3% | 14,500 |
| 2008/01/17 | 1,225 | 1,255 | 1,220 | 1,244 | +18 | +1.5% | 17,200 |
| 2008/01/16 | 1,255 | 1,260 | 1,215 | 1,226 | -39 | -3.1% | 17,400 |
| 2008/01/15 | 1,299 | 1,300 | 1,265 | 1,265 | -27 | -2.1% | 17,500 |
| 2008/01/11 | 1,310 | 1,315 | 1,292 | 1,292 | -11 | -0.8% | 22,600 |
| 2008/01/10 | 1,312 | 1,330 | 1,303 | 1,303 | -7 | -0.5% | 10,800 |
| 2008/01/09 | 1,310 | 1,330 | 1,302 | 1,310 | -5 | -0.4% | 18,100 |
| 2008/01/08 | 1,325 | 1,338 | 1,311 | 1,315 | -20 | -1.5% | 12,600 |
| 2008/01/07 | 1,389 | 1,389 | 1,333 | 1,335 | +26 | +2% | 27,300 |
| 2008/01/04 | 1,362 | 1,362 | 1,302 | 1,309 | -58 | -4.2% | 7,800 |
| 2007/12/28 | 1,380 | 1,381 | 1,365 | 1,367 | -20 | -1.4% | 4,900 |
| 2007/12/27 | 1,375 | 1,398 | 1,371 | 1,387 | ±0 | ±0% | 9,600 |
| 2007/12/26 | 1,373 | 1,387 | 1,371 | 1,387 | +15 | +1.1% | 5,300 |
4201～
4250
件表示中 / 6004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 |
| ＫＰＰＧＨＤ | 68,000円 | +0.7% | -2.2% | 5.29% | 5.61倍 | 0.52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 | 222,200円 | +0.5% | +5.9% | 3.60% | 8.41倍 | 0.93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 |
| 進 和 | 308,000円 | +4.1% | +8.9% | 3.64% | 13.76倍 | 0.97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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
