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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 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 |
| 2008/03/13 | 1,072 | 1,079 | 1,049 | 1,052 | -24 | -2.2% | 15,900 |
| 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 |
4251～
4300
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
