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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 1,407 | 1,407 | 1,390 | 1,394 | +3 | +0.2% | 12,800 |
| 2007/12/03 | 1,379 | 1,397 | 1,378 | 1,391 | +15 | +1.1% | 8,900 |
| 2007/11/30 | 1,360 | 1,385 | 1,360 | 1,376 | +18 | +1.3% | 9,600 |
| 2007/11/29 | 1,347 | 1,365 | 1,347 | 1,358 | +30 | +2.3% | 12,400 |
| 2007/11/28 | 1,319 | 1,334 | 1,314 | 1,328 | +14 | +1.1% | 9,700 |
| 2007/11/27 | 1,312 | 1,317 | 1,296 | 1,314 | +2 | +0.2% | 16,000 |
| 2007/11/26 | 1,290 | 1,325 | 1,290 | 1,312 | +29 | +2.3% | 15,000 |
| 2007/11/22 | 1,270 | 1,298 | 1,266 | 1,283 | +10 | +0.8% | 13,300 |
| 2007/11/21 | 1,299 | 1,303 | 1,273 | 1,273 | -7 | -0.5% | 8,900 |
| 2007/11/20 | 1,286 | 1,288 | 1,265 | 1,280 | -20 | -1.5% | 12,800 |
| 2007/11/19 | 1,302 | 1,309 | 1,280 | 1,300 | +9 | +0.7% | 18,900 |
| 2007/11/16 | 1,300 | 1,300 | 1,282 | 1,291 | -25 | -1.9% | 17,900 |
| 2007/11/15 | 1,297 | 1,323 | 1,297 | 1,316 | +16 | +1.2% | 9,400 |
| 2007/11/14 | 1,300 | 1,309 | 1,282 | 1,300 | +35 | +2.8% | 13,100 |
| 2007/11/13 | 1,273 | 1,294 | 1,260 | 1,265 | -18 | -1.4% | 17,700 |
| 2007/11/12 | 1,290 | 1,292 | 1,272 | 1,283 | -27 | -2.1% | 17,900 |
| 2007/11/09 | 1,306 | 1,317 | 1,277 | 1,310 | -6 | -0.5% | 26,600 |
| 2007/11/08 | 1,350 | 1,350 | 1,310 | 1,316 | -36 | -2.7% | 20,700 |
| 2007/11/07 | 1,376 | 1,376 | 1,351 | 1,352 | -44 | -3.2% | 20,800 |
| 2007/11/06 | 1,358 | 1,398 | 1,358 | 1,396 | +16 | +1.2% | 9,400 |
| 2007/11/05 | 1,413 | 1,413 | 1,377 | 1,380 | -13 | -0.9% | 16,700 |
| 2007/11/02 | 1,413 | 1,413 | 1,392 | 1,393 | -25 | -1.8% | 15,400 |
| 2007/11/01 | 1,389 | 1,420 | 1,385 | 1,418 | +31 | +2.2% | 21,800 |
| 2007/10/31 | 1,393 | 1,395 | 1,373 | 1,387 | -3 | -0.2% | 11,800 |
| 2007/10/30 | 1,384 | 1,390 | 1,363 | 1,390 | +17 | +1.2% | 22,100 |
| 2007/10/29 | 1,369 | 1,387 | 1,368 | 1,373 | +12 | +0.9% | 24,200 |
| 2007/10/26 | 1,361 | 1,369 | 1,357 | 1,361 | -2 | -0.1% | 15,800 |
| 2007/10/25 | 1,409 | 1,409 | 1,360 | 1,363 | -7 | -0.5% | 29,200 |
| 2007/10/24 | 1,346 | 1,400 | 1,346 | 1,370 | +28 | +2.1% | 37,700 |
| 2007/10/23 | 1,321 | 1,345 | 1,321 | 1,342 | +27 | +2.1% | 52,500 |
| 2007/10/22 | 1,317 | 1,317 | 1,286 | 1,315 | -122 | -8.5% | 123,500 |
| 2007/10/19 | 1,440 | 1,451 | 1,430 | 1,437 | -5 | -0.3% | 25,800 |
| 2007/10/18 | 1,470 | 1,483 | 1,442 | 1,442 | -23 | -1.6% | 28,800 |
| 2007/10/17 | 1,490 | 1,494 | 1,461 | 1,465 | -30 | -2% | 18,400 |
| 2007/10/16 | 1,514 | 1,514 | 1,491 | 1,495 | -21 | -1.4% | 16,200 |
| 2007/10/15 | 1,533 | 1,533 | 1,512 | 1,516 | -13 | -0.9% | 14,000 |
| 2007/10/12 | 1,543 | 1,545 | 1,528 | 1,529 | -11 | -0.7% | 10,700 |
| 2007/10/11 | 1,538 | 1,544 | 1,526 | 1,540 | ±0 | ±0% | 17,400 |
| 2007/10/10 | 1,546 | 1,550 | 1,540 | 1,540 | -9 | -0.6% | 8,300 |
| 2007/10/09 | 1,548 | 1,556 | 1,542 | 1,549 | +1 | +0.1% | 7,700 |
| 2007/10/05 | 1,565 | 1,565 | 1,542 | 1,548 | -10 | -0.6% | 10,700 |
| 2007/10/04 | 1,558 | 1,561 | 1,550 | 1,558 | -1 | -0.1% | 8,700 |
| 2007/10/03 | 1,573 | 1,575 | 1,555 | 1,559 | -14 | -0.9% | 11,400 |
| 2007/10/02 | 1,547 | 1,573 | 1,547 | 1,573 | +37 | +2.4% | 16,000 |
| 2007/10/01 | 1,555 | 1,558 | 1,536 | 1,536 | -19 | -1.2% | 7,300 |
| 2007/09/28 | 1,559 | 1,565 | 1,550 | 1,555 | -5 | -0.3% | 17,400 |
| 2007/09/27 | 1,567 | 1,569 | 1,556 | 1,560 | +5 | +0.3% | 14,200 |
| 2007/09/26 | 1,557 | 1,563 | 1,550 | 1,555 | ±0 | ±0% | 18,100 |
| 2007/09/25 | 1,555 | 1,575 | 1,552 | 1,555 | -44 | -2.8% | 25,000 |
| 2007/09/21 | 1,615 | 1,628 | 1,550 | 1,599 | -20 | -1.2% | 46,100 |
4351～
4400
件表示中 / 6090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 |
| ウインパートナ | 134,600円 | +2.6% | +6.8% | 3.94% | 18.24倍 | 1.56倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ラクトＪＰＮ | 414,000円 | +10.0% | +38.9% | 3.19% | 9.49倍 | 1.40倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 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 |
市場注目の銘柄
チャート関連のコラム
