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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 1,783 | 1,800 | 1,766 | 1,769 | -14 | -0.8% | 31,500 |
| 2006/02/28 | 1,800 | 1,813 | 1,770 | 1,783 | -11 | -0.6% | 26,500 |
| 2006/02/27 | 1,850 | 1,860 | 1,794 | 1,794 | -25 | -1.4% | 22,600 |
| 2006/02/24 | 1,799 | 1,819 | 1,785 | 1,819 | +38 | +2.1% | 19,600 |
| 2006/02/23 | 1,758 | 1,810 | 1,758 | 1,781 | +29 | +1.7% | 13,600 |
| 2006/02/22 | 1,770 | 1,799 | 1,751 | 1,752 | -18 | -1% | 14,700 |
| 2006/02/21 | 1,722 | 1,770 | 1,722 | 1,770 | -4 | -0.2% | 25,200 |
| 2006/02/20 | 1,793 | 1,800 | 1,750 | 1,774 | -17 | -0.9% | 44,100 |
| 2006/02/17 | 1,800 | 1,832 | 1,760 | 1,791 | -18 | -1% | 25,100 |
| 2006/02/16 | 1,825 | 1,840 | 1,800 | 1,809 | -22 | -1.2% | 30,600 |
| 2006/02/15 | 1,860 | 1,870 | 1,817 | 1,831 | +1 | +0.1% | 20,600 |
| 2006/02/14 | 1,815 | 1,830 | 1,700 | 1,830 | -15 | -0.8% | 50,500 |
| 2006/02/13 | 1,900 | 1,900 | 1,842 | 1,845 | -42 | -2.2% | 47,700 |
| 2006/02/10 | 1,910 | 1,918 | 1,880 | 1,887 | -23 | -1.2% | 36,700 |
| 2006/02/09 | 1,912 | 1,937 | 1,910 | 1,910 | ±0 | ±0% | 31,800 |
| 2006/02/08 | 1,911 | 1,949 | 1,905 | 1,910 | ±0 | ±0% | 54,600 |
| 2006/02/07 | 1,920 | 1,920 | 1,880 | 1,910 | +7 | +0.4% | 29,900 |
| 2006/02/06 | 1,885 | 1,905 | 1,868 | 1,903 | +18 | +1% | 25,000 |
| 2006/02/03 | 1,887 | 1,889 | 1,860 | 1,885 | -2 | -0.1% | 20,600 |
| 2006/02/02 | 1,900 | 1,905 | 1,881 | 1,887 | ±0 | ±0% | 32,700 |
| 2006/02/01 | 1,920 | 1,920 | 1,881 | 1,887 | -28 | -1.5% | 27,000 |
| 2006/01/31 | 1,910 | 1,932 | 1,910 | 1,915 | -4 | -0.2% | 24,200 |
| 2006/01/30 | 1,950 | 1,950 | 1,910 | 1,919 | -29 | -1.5% | 48,800 |
| 2006/01/27 | 1,901 | 1,949 | 1,892 | 1,948 | +59 | +3.1% | 76,300 |
| 2006/01/26 | 1,863 | 1,925 | 1,863 | 1,889 | +20 | +1.1% | 78,100 |
| 2006/01/25 | 1,850 | 1,889 | 1,850 | 1,869 | +21 | +1.1% | 79,300 |
| 2006/01/24 | 1,900 | 1,900 | 1,816 | 1,848 | +97 | +5.5% | 94,800 |
| 2006/01/23 | 1,786 | 1,790 | 1,750 | 1,751 | -60 | -3.3% | 45,800 |
| 2006/01/20 | 1,820 | 1,847 | 1,790 | 1,811 | +51 | +2.9% | 53,200 |
| 2006/01/19 | 1,600 | 1,785 | 1,600 | 1,760 | +79 | +4.7% | 69,000 |
| 2006/01/18 | 1,801 | 1,820 | 1,610 | 1,681 | -119 | -6.6% | 122,100 |
| 2006/01/17 | 1,900 | 1,907 | 1,797 | 1,800 | -118 | -6.2% | 64,300 |
| 2006/01/16 | 1,930 | 1,930 | 1,903 | 1,918 | -17 | -0.9% | 45,900 |
| 2006/01/13 | 1,940 | 1,941 | 1,916 | 1,935 | -5 | -0.3% | 46,600 |
| 2006/01/12 | 1,953 | 1,970 | 1,910 | 1,940 | -15 | -0.8% | 80,000 |
| 2006/01/11 | 1,940 | 1,962 | 1,935 | 1,955 | +25 | +1.3% | 98,700 |
| 2006/01/10 | 1,938 | 1,938 | 1,927 | 1,930 | +3 | +0.2% | 80,500 |
| 2006/01/06 | 1,929 | 1,937 | 1,919 | 1,927 | -2 | -0.1% | 69,200 |
| 2006/01/05 | 1,885 | 1,935 | 1,881 | 1,929 | +57 | +3% | 92,200 |
| 2006/01/04 | 1,871 | 1,887 | 1,870 | 1,872 | -18 | -1% | 37,600 |
| 2005/12/30 | 1,889 | 1,900 | 1,870 | 1,890 | +13 | +0.7% | 39,100 |
| 2005/12/29 | 1,895 | 1,900 | 1,866 | 1,877 | -23 | -1.2% | 62,900 |
| 2005/12/28 | 1,884 | 1,908 | 1,862 | 1,900 | -14 | -0.7% | 94,400 |
| 2005/12/27 | 1,930 | 1,957 | 1,903 | 1,914 | -22 | -1.1% | 89,700 |
| 2005/12/26 | 1,985 | 1,985 | 1,910 | 1,936 | -52 | -2.6% | 172,400 |
| 2005/12/22 | 2,095 | 2,150 | 1,906 | 1,988 | -67 | -3.3% | 710,600 |
| 2005/12/21 | 1,842 | 2,055 | 1,830 | 2,055 | +303 | +17.3% | 825,900 |
| 2005/12/20 | 1,779 | 1,800 | 1,750 | 1,752 | -15 | -0.8% | 83,200 |
| 2005/12/19 | 1,788 | 1,789 | 1,755 | 1,767 | -32 | -1.8% | 41,000 |
| 2005/12/16 | 1,785 | 1,800 | 1,780 | 1,799 | -16 | -0.9% | 21,700 |
4701～
4750
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
