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 |
|---|---|---|---|---|---|---|---|
| 2005/05/10 | 1,072 | 1,090 | 1,072 | 1,090 | +8 | +0.7% | 9,700 |
| 2005/05/09 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9% | 7,900 |
| 2005/05/06 | 1,073 | 1,083 | 1,050 | 1,072 | +11 | +1% | 7,400 |
| 2005/05/02 | 1,067 | 1,088 | 1,050 | 1,061 | -6 | -0.6% | 7,400 |
| 2005/04/28 | 1,054 | 1,071 | 1,054 | 1,067 | -7 | -0.7% | 8,900 |
| 2005/04/27 | 1,079 | 1,079 | 1,035 | 1,074 | -4 | -0.4% | 16,800 |
| 2005/04/26 | 1,087 | 1,089 | 1,073 | 1,078 | +8 | +0.7% | 23,500 |
| 2005/04/25 | 1,050 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 13,400 |
| 2005/04/22 | 1,050 | 1,061 | 1,041 | 1,060 | +40 | +3.9% | 17,800 |
| 2005/04/21 | 995 | 1,020 | 995 | 1,020 | -12 | -1.2% | 12,700 |
| 2005/04/20 | 1,039 | 1,039 | 1,020 | 1,032 | +32 | +3.2% | 15,400 |
| 2005/04/19 | 982 | 1,009 | 982 | 1,000 | +24 | +2.5% | 17,000 |
| 2005/04/18 | 1,000 | 1,000 | 963 | 976 | -57 | -5.5% | 23,400 |
| 2005/04/15 | 1,050 | 1,050 | 1,029 | 1,033 | -23 | -2.2% | 13,300 |
| 2005/04/14 | 1,050 | 1,060 | 1,046 | 1,056 | -12 | -1.1% | 12,900 |
| 2005/04/13 | 1,070 | 1,089 | 1,060 | 1,068 | -5 | -0.5% | 22,800 |
| 2005/04/12 | 1,066 | 1,074 | 1,060 | 1,073 | +5 | +0.5% | 22,500 |
| 2005/04/11 | 1,087 | 1,090 | 1,062 | 1,068 | -29 | -2.6% | 14,800 |
| 2005/04/08 | 1,095 | 1,097 | 1,083 | 1,097 | +4 | +0.4% | 27,700 |
| 2005/04/07 | 1,080 | 1,095 | 1,080 | 1,093 | +20 | +1.9% | 20,700 |
| 2005/04/06 | 1,065 | 1,088 | 1,065 | 1,073 | +9 | +0.8% | 19,300 |
| 2005/04/05 | 1,048 | 1,065 | 1,048 | 1,064 | +18 | +1.7% | 26,900 |
| 2005/04/04 | 1,054 | 1,054 | 1,041 | 1,046 | -3 | -0.3% | 19,900 |
| 2005/04/01 | 1,061 | 1,061 | 1,046 | 1,049 | -11 | -1% | 27,900 |
| 2005/03/31 | 1,060 | 1,060 | 1,055 | 1,060 | -20 | -1.9% | 63,000 |
| 2005/03/30 | 1,095 | 1,095 | 1,070 | 1,080 | -21 | -1.9% | 12,600 |
| 2005/03/29 | 1,130 | 1,130 | 1,100 | 1,101 | -29 | -2.6% | 15,600 |
| 2005/03/28 | 1,115 | 1,130 | 1,114 | 1,130 | ±0 | ±0% | 9,700 |
| 2005/03/25 | 1,130 | 1,150 | 1,128 | 1,130 | +2 | +0.2% | 19,900 |
| 2005/03/24 | 1,129 | 1,144 | 1,128 | 1,128 | -1 | -0.1% | 10,000 |
| 2005/03/23 | 1,141 | 1,148 | 1,129 | 1,129 | -14 | -1.2% | 35,700 |
| 2005/03/22 | 1,140 | 1,148 | 1,140 | 1,143 | -1 | -0.1% | 25,500 |
| 2005/03/18 | 1,140 | 1,153 | 1,140 | 1,144 | +1 | +0.1% | 15,700 |
| 2005/03/17 | 1,133 | 1,160 | 1,133 | 1,143 | -18 | -1.6% | 15,700 |
| 2005/03/16 | 1,152 | 1,163 | 1,144 | 1,161 | ±0 | ±0% | 20,600 |
| 2005/03/15 | 1,161 | 1,161 | 1,151 | 1,161 | ±0 | ±0% | 34,600 |
| 2005/03/14 | 1,165 | 1,169 | 1,160 | 1,161 | -4 | -0.3% | 13,300 |
| 2005/03/11 | 1,158 | 1,169 | 1,158 | 1,165 | +15 | +1.3% | 67,200 |
| 2005/03/10 | 1,154 | 1,158 | 1,145 | 1,150 | -18 | -1.5% | 35,100 |
| 2005/03/09 | 1,141 | 1,169 | 1,141 | 1,168 | +13 | +1.1% | 14,100 |
| 2005/03/08 | 1,170 | 1,172 | 1,150 | 1,155 | -16 | -1.4% | 30,000 |
| 2005/03/07 | 1,194 | 1,194 | 1,170 | 1,171 | -20 | -1.7% | 34,500 |
| 2005/03/04 | 1,160 | 1,192 | 1,155 | 1,191 | +37 | +3.2% | 74,100 |
| 2005/03/03 | 1,140 | 1,160 | 1,140 | 1,154 | +21 | +1.9% | 76,100 |
| 2005/03/02 | 1,100 | 1,138 | 1,098 | 1,133 | +38 | +3.5% | 73,800 |
| 2005/03/01 | 1,090 | 1,100 | 1,084 | 1,095 | -5 | -0.5% | 80,500 |
| 2005/02/28 | 1,081 | 1,100 | 1,071 | 1,100 | +20 | +1.9% | 259,600 |
| 2005/02/25 | 1,090 | 1,100 | 1,080 | 1,080 | -9 | -0.8% | 116,000 |
| 2005/02/24 | 1,090 | 1,095 | 1,086 | 1,089 | -1 | -0.1% | 70,000 |
| 2005/02/23 | 1,039 | 1,090 | 1,029 | 1,090 | +33 | +3.1% | 103,400 |
4901～
4950
件表示中 / 6003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 | 424,000円 | +6.8% | +4.8% | 3.80% | 26.28倍 | 2.34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 |
| Ｃｉメディカル | 92,900円 | +48.2% | +73.2% | 0.70% | 11.61倍 | 1.78倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 椿本興 | 219,400円 | +0.5% | +5.9% | 3.65% | 8.31倍 | 0.92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 | 307,000円 | +4.1% | +8.9% | 3.65% | 13.71倍 | 0.96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
