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 |
|---|---|---|---|---|---|---|---|
| 2006/07/26 | 1,539 | 1,539 | 1,450 | 1,450 | -59 | -3.9% | 21,900 |
| 2006/07/25 | 1,486 | 1,510 | 1,486 | 1,509 | +23 | +1.5% | 6,600 |
| 2006/07/24 | 1,497 | 1,497 | 1,482 | 1,486 | -13 | -0.9% | 16,100 |
| 2006/07/21 | 1,450 | 1,499 | 1,448 | 1,499 | -10 | -0.7% | 26,300 |
| 2006/07/20 | 1,500 | 1,520 | 1,487 | 1,509 | +43 | +2.9% | 8,100 |
| 2006/07/19 | 1,465 | 1,481 | 1,452 | 1,466 | -7 | -0.5% | 10,700 |
| 2006/07/18 | 1,487 | 1,504 | 1,450 | 1,473 | -15 | -1% | 14,400 |
| 2006/07/14 | 1,498 | 1,509 | 1,485 | 1,488 | -41 | -2.7% | 18,600 |
| 2006/07/13 | 1,590 | 1,600 | 1,520 | 1,529 | -72 | -4.5% | 40,500 |
| 2006/07/12 | 1,611 | 1,611 | 1,585 | 1,601 | -12 | -0.7% | 14,200 |
| 2006/07/11 | 1,590 | 1,616 | 1,583 | 1,613 | +23 | +1.4% | 16,400 |
| 2006/07/10 | 1,584 | 1,590 | 1,570 | 1,590 | ±0 | ±0% | 16,100 |
| 2006/07/07 | 1,610 | 1,619 | 1,590 | 1,590 | -10 | -0.6% | 7,800 |
| 2006/07/06 | 1,600 | 1,616 | 1,583 | 1,600 | -30 | -1.8% | 15,900 |
| 2006/07/05 | 1,627 | 1,654 | 1,625 | 1,630 | -17 | -1% | 10,500 |
| 2006/07/04 | 1,643 | 1,654 | 1,635 | 1,647 | +4 | +0.2% | 20,000 |
| 2006/07/03 | 1,649 | 1,654 | 1,632 | 1,643 | +24 | +1.5% | 8,200 |
| 2006/06/30 | 1,639 | 1,646 | 1,618 | 1,619 | +4 | +0.2% | 11,200 |
| 2006/06/29 | 1,620 | 1,656 | 1,615 | 1,615 | -18 | -1.1% | 34,400 |
| 2006/06/28 | 1,615 | 1,637 | 1,575 | 1,633 | +3 | +0.2% | 15,700 |
| 2006/06/27 | 1,625 | 1,636 | 1,610 | 1,630 | +15 | +0.9% | 10,300 |
| 2006/06/26 | 1,625 | 1,625 | 1,595 | 1,615 | +30 | +1.9% | 25,500 |
| 2006/06/23 | 1,552 | 1,585 | 1,547 | 1,585 | +35 | +2.3% | 17,700 |
| 2006/06/22 | 1,552 | 1,576 | 1,534 | 1,550 | +9 | +0.6% | 17,600 |
| 2006/06/21 | 1,500 | 1,541 | 1,500 | 1,541 | +31 | +2.1% | 25,500 |
| 2006/06/20 | 1,540 | 1,543 | 1,499 | 1,510 | -35 | -2.3% | 11,600 |
| 2006/06/19 | 1,561 | 1,561 | 1,536 | 1,545 | +14 | +0.9% | 11,500 |
| 2006/06/16 | 1,503 | 1,566 | 1,503 | 1,531 | +58 | +3.9% | 36,800 |
| 2006/06/15 | 1,451 | 1,475 | 1,451 | 1,473 | +43 | +3% | 19,800 |
| 2006/06/14 | 1,400 | 1,440 | 1,398 | 1,430 | +16 | +1.1% | 14,600 |
| 2006/06/13 | 1,446 | 1,446 | 1,414 | 1,414 | -33 | -2.3% | 16,000 |
| 2006/06/12 | 1,413 | 1,447 | 1,400 | 1,447 | +54 | +3.9% | 17,100 |
| 2006/06/09 | 1,369 | 1,405 | 1,352 | 1,393 | +4 | +0.3% | 33,100 |
| 2006/06/08 | 1,400 | 1,435 | 1,376 | 1,389 | -66 | -4.5% | 34,500 |
| 2006/06/07 | 1,515 | 1,530 | 1,450 | 1,455 | -85 | -5.5% | 31,900 |
| 2006/06/06 | 1,579 | 1,579 | 1,537 | 1,540 | -47 | -3% | 25,400 |
| 2006/06/05 | 1,581 | 1,611 | 1,581 | 1,587 | -24 | -1.5% | 10,400 |
| 2006/06/02 | 1,613 | 1,613 | 1,549 | 1,611 | +5 | +0.3% | 29,600 |
| 2006/06/01 | 1,592 | 1,615 | 1,587 | 1,606 | +20 | +1.3% | 41,000 |
| 2006/05/31 | 1,575 | 1,620 | 1,572 | 1,586 | -4 | -0.3% | 24,100 |
| 2006/05/30 | 1,607 | 1,614 | 1,590 | 1,590 | -20 | -1.2% | 8,100 |
| 2006/05/29 | 1,663 | 1,663 | 1,610 | 1,610 | -38 | -2.3% | 11,000 |
| 2006/05/26 | 1,668 | 1,668 | 1,631 | 1,648 | -6 | -0.4% | 12,900 |
| 2006/05/25 | 1,616 | 1,655 | 1,616 | 1,654 | +36 | +2.2% | 18,000 |
| 2006/05/24 | 1,605 | 1,623 | 1,601 | 1,618 | +13 | +0.8% | 22,100 |
| 2006/05/23 | 1,615 | 1,620 | 1,605 | 1,605 | -9 | -0.6% | 20,600 |
| 2006/05/22 | 1,649 | 1,649 | 1,607 | 1,614 | +4 | +0.2% | 28,900 |
| 2006/05/19 | 1,600 | 1,623 | 1,584 | 1,610 | +32 | +2% | 26,700 |
| 2006/05/18 | 1,580 | 1,598 | 1,578 | 1,578 | -20 | -1.3% | 20,700 |
| 2006/05/17 | 1,580 | 1,619 | 1,579 | 1,598 | +19 | +1.2% | 29,200 |
4601～
4650
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 | 422,000円 | +6.8% | +4.8% | 3.82% | 26.16倍 | 2.33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 | 67,900円 | +0.7% | -2.2% | 5.30% | 5.60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 | 222,400円 | +0.5% | +5.9% | 3.60% | 8.42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 | 309,000円 | +4.1% | +8.9% | 3.62% | 13.80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 | 142,000円 | +15.4% | +9.9% | 4.72% | 13.29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
