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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 1,787 | 1,848 | 1,770 | 1,815 | +28 | +1.6% | 68,400 |
| 2005/12/14 | 1,850 | 1,865 | 1,780 | 1,787 | -66 | -3.6% | 66,100 |
| 2005/12/13 | 1,890 | 1,890 | 1,853 | 1,853 | -25 | -1.3% | 79,400 |
| 2005/12/12 | 1,840 | 1,878 | 1,825 | 1,878 | +88 | +4.9% | 68,300 |
| 2005/12/09 | 1,700 | 1,795 | 1,700 | 1,790 | +47 | +2.7% | 78,800 |
| 2005/12/08 | 1,798 | 1,799 | 1,720 | 1,743 | -55 | -3.1% | 69,300 |
| 2005/12/07 | 1,855 | 1,855 | 1,780 | 1,798 | -60 | -3.2% | 110,900 |
| 2005/12/06 | 1,881 | 1,899 | 1,855 | 1,858 | -47 | -2.5% | 77,000 |
| 2005/12/05 | 1,860 | 1,910 | 1,855 | 1,905 | +51 | +2.8% | 91,000 |
| 2005/12/02 | 1,796 | 1,880 | 1,796 | 1,854 | +58 | +3.2% | 158,400 |
| 2005/12/01 | 1,803 | 1,803 | 1,705 | 1,796 | -13 | -0.7% | 128,500 |
| 2005/11/30 | 1,649 | 1,849 | 1,643 | 1,809 | +207 | +12.9% | 196,500 |
| 2005/11/29 | 1,580 | 1,604 | 1,572 | 1,602 | +36 | +2.3% | 59,100 |
| 2005/11/28 | 1,569 | 1,571 | 1,551 | 1,566 | ±0 | ±0% | 46,800 |
| 2005/11/25 | 1,585 | 1,587 | 1,554 | 1,566 | -19 | -1.2% | 79,800 |
| 2005/11/24 | 1,570 | 1,591 | 1,566 | 1,585 | +46 | +3% | 100,200 |
| 2005/11/22 | 1,497 | 1,555 | 1,492 | 1,539 | +68 | +4.6% | 158,200 |
| 2005/11/21 | 1,470 | 1,487 | 1,436 | 1,471 | +1 | +0.1% | 139,500 |
| 2005/11/18 | 1,470 | 1,472 | 1,440 | 1,470 | -4 | -0.3% | 80,800 |
| 2005/11/17 | 1,433 | 1,486 | 1,433 | 1,474 | +51 | +3.6% | 99,000 |
| 2005/11/16 | 1,387 | 1,424 | 1,386 | 1,423 | +44 | +3.2% | 112,400 |
| 2005/11/15 | 1,363 | 1,386 | 1,361 | 1,379 | +24 | +1.8% | 64,800 |
| 2005/11/14 | 1,326 | 1,377 | 1,319 | 1,355 | +41 | +3.1% | 59,800 |
| 2005/11/11 | 1,308 | 1,319 | 1,306 | 1,314 | +7 | +0.5% | 30,300 |
| 2005/11/10 | 1,302 | 1,307 | 1,300 | 1,307 | +10 | +0.8% | 27,200 |
| 2005/11/09 | 1,293 | 1,305 | 1,291 | 1,297 | -2 | -0.2% | 50,100 |
| 2005/11/08 | 1,290 | 1,300 | 1,285 | 1,299 | +14 | +1.1% | 45,700 |
| 2005/11/07 | 1,284 | 1,296 | 1,281 | 1,285 | +7 | +0.5% | 47,500 |
| 2005/11/04 | 1,280 | 1,280 | 1,272 | 1,278 | +6 | +0.5% | 39,200 |
| 2005/11/02 | 1,280 | 1,280 | 1,270 | 1,272 | -3 | -0.2% | 37,300 |
| 2005/11/01 | 1,280 | 1,282 | 1,273 | 1,275 | +5 | +0.4% | 15,300 |
| 2005/10/31 | 1,258 | 1,275 | 1,258 | 1,270 | +13 | +1% | 33,900 |
| 2005/10/28 | 1,266 | 1,266 | 1,257 | 1,257 | -9 | -0.7% | 28,600 |
| 2005/10/27 | 1,270 | 1,290 | 1,264 | 1,266 | +26 | +2.1% | 76,100 |
| 2005/10/26 | 1,239 | 1,248 | 1,235 | 1,240 | +4 | +0.3% | 17,900 |
| 2005/10/25 | 1,228 | 1,243 | 1,223 | 1,236 | +8 | +0.7% | 25,700 |
| 2005/10/24 | 1,230 | 1,240 | 1,221 | 1,228 | -2 | -0.2% | 13,600 |
| 2005/10/21 | 1,201 | 1,230 | 1,201 | 1,230 | +30 | +2.5% | 24,700 |
| 2005/10/20 | 1,203 | 1,215 | 1,199 | 1,200 | +2 | +0.2% | 35,300 |
| 2005/10/19 | 1,201 | 1,205 | 1,194 | 1,198 | -6 | -0.5% | 38,600 |
| 2005/10/18 | 1,211 | 1,218 | 1,201 | 1,204 | -11 | -0.9% | 42,900 |
| 2005/10/17 | 1,229 | 1,229 | 1,215 | 1,215 | -10 | -0.8% | 25,700 |
| 2005/10/14 | 1,230 | 1,230 | 1,220 | 1,225 | -5 | -0.4% | 19,100 |
| 2005/10/13 | 1,231 | 1,239 | 1,225 | 1,230 | -5 | -0.4% | 30,400 |
| 2005/10/12 | 1,256 | 1,269 | 1,234 | 1,235 | -37 | -2.9% | 50,800 |
| 2005/10/11 | 1,235 | 1,272 | 1,234 | 1,272 | +42 | +3.4% | 35,800 |
| 2005/10/07 | 1,221 | 1,240 | 1,220 | 1,230 | +5 | +0.4% | 33,200 |
| 2005/10/06 | 1,232 | 1,236 | 1,225 | 1,225 | -9 | -0.7% | 28,700 |
| 2005/10/05 | 1,245 | 1,245 | 1,232 | 1,234 | -4 | -0.3% | 17,400 |
| 2005/10/04 | 1,227 | 1,245 | 1,225 | 1,238 | +9 | +0.7% | 26,600 |
4751～
4800
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
