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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,960 | 3,965 | 3,870 | 3,870 | -50 | -1.3% | 40,200 |
| 2025/03/31 | 4,025 | 4,040 | 3,920 | 3,920 | -175 | -4.3% | 59,000 |
| 2025/03/28 | 4,070 | 4,180 | 4,055 | 4,095 | -185 | -4.3% | 60,500 |
| 2025/03/27 | 4,270 | 4,285 | 4,255 | 4,280 | +10 | +0.2% | 46,400 |
| 2025/03/26 | 4,270 | 4,270 | 4,235 | 4,270 | -10 | -0.2% | 32,600 |
| 2025/03/25 | 4,295 | 4,300 | 4,280 | 4,280 | -10 | -0.2% | 28,100 |
| 2025/03/24 | 4,320 | 4,325 | 4,280 | 4,290 | -5 | -0.1% | 77,800 |
| 2025/03/21 | 4,270 | 4,340 | 4,270 | 4,295 | +15 | +0.4% | 26,100 |
| 2025/03/19 | 4,265 | 4,310 | 4,240 | 4,280 | +15 | +0.4% | 14,200 |
| 2025/03/18 | 4,250 | 4,315 | 4,250 | 4,265 | +15 | +0.4% | 21,800 |
| 2025/03/17 | 4,260 | 4,285 | 4,220 | 4,250 | -5 | -0.1% | 19,300 |
| 2025/03/14 | 4,270 | 4,315 | 4,250 | 4,255 | ±0 | ±0% | 20,400 |
| 2025/03/13 | 4,240 | 4,255 | 4,220 | 4,255 | +15 | +0.4% | 8,000 |
| 2025/03/12 | 4,220 | 4,250 | 4,195 | 4,240 | +15 | +0.4% | 8,700 |
| 2025/03/11 | 4,200 | 4,250 | 4,195 | 4,225 | +10 | +0.2% | 16,300 |
| 2025/03/10 | 4,200 | 4,255 | 4,200 | 4,215 | +40 | +1% | 14,900 |
| 2025/03/07 | 4,115 | 4,205 | 4,115 | 4,175 | +25 | +0.6% | 21,000 |
| 2025/03/06 | 4,105 | 4,150 | 4,105 | 4,150 | +35 | +0.9% | 13,100 |
| 2025/03/05 | 4,105 | 4,130 | 4,100 | 4,115 | +15 | +0.4% | 20,000 |
| 2025/03/04 | 4,065 | 4,105 | 4,065 | 4,100 | +25 | +0.6% | 20,000 |
| 2025/03/03 | 4,070 | 4,100 | 4,060 | 4,075 | +30 | +0.7% | 14,900 |
| 2025/02/28 | 4,015 | 4,060 | 4,015 | 4,045 | ±0 | ±0% | 15,800 |
| 2025/02/27 | 4,000 | 4,060 | 4,000 | 4,045 | +45 | +1.1% | 13,900 |
| 2025/02/26 | 4,020 | 4,045 | 4,000 | 4,000 | -10 | -0.2% | 14,200 |
| 2025/02/25 | 4,000 | 4,045 | 4,000 | 4,010 | +5 | +0.1% | 13,400 |
| 2025/02/21 | 4,020 | 4,035 | 3,990 | 4,005 | -25 | -0.6% | 15,200 |
| 2025/02/20 | 4,060 | 4,075 | 4,020 | 4,030 | -50 | -1.2% | 15,300 |
| 2025/02/19 | 4,070 | 4,100 | 4,070 | 4,080 | -5 | -0.1% | 10,200 |
| 2025/02/18 | 4,055 | 4,090 | 4,055 | 4,085 | +30 | +0.7% | 5,600 |
| 2025/02/17 | 4,100 | 4,100 | 4,055 | 4,055 | -10 | -0.2% | 11,400 |
| 2025/02/14 | 4,090 | 4,090 | 4,045 | 4,065 | +10 | +0.2% | 11,900 |
| 2025/02/13 | 4,100 | 4,115 | 4,050 | 4,055 | -5 | -0.1% | 16,900 |
| 2025/02/12 | 4,080 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 13,300 |
| 2025/02/10 | 4,055 | 4,075 | 4,030 | 4,060 | +35 | +0.9% | 12,500 |
| 2025/02/07 | 4,045 | 4,060 | 4,010 | 4,025 | -20 | -0.5% | 9,900 |
| 2025/02/06 | 4,090 | 4,090 | 4,045 | 4,045 | -15 | -0.4% | 8,600 |
| 2025/02/05 | 4,040 | 4,095 | 4,035 | 4,060 | +105 | +2.7% | 37,900 |
| 2025/02/04 | 4,030 | 4,030 | 3,935 | 3,955 | -10 | -0.3% | 14,900 |
| 2025/02/03 | 3,990 | 4,020 | 3,960 | 3,965 | -10 | -0.3% | 15,500 |
| 2025/01/31 | 4,035 | 4,035 | 3,965 | 3,975 | -55 | -1.4% | 14,300 |
| 2025/01/30 | 3,975 | 4,030 | 3,970 | 4,030 | +45 | +1.1% | 18,100 |
| 2025/01/29 | 4,000 | 4,005 | 3,985 | 3,985 | +5 | +0.1% | 6,600 |
| 2025/01/28 | 3,955 | 4,010 | 3,955 | 3,980 | +25 | +0.6% | 13,800 |
| 2025/01/27 | 3,980 | 3,980 | 3,940 | 3,955 | +25 | +0.6% | 12,300 |
| 2025/01/24 | 3,880 | 3,970 | 3,860 | 3,930 | +70 | +1.8% | 25,800 |
| 2025/01/23 | 3,820 | 3,860 | 3,820 | 3,860 | +25 | +0.7% | 9,700 |
| 2025/01/22 | 3,825 | 3,840 | 3,820 | 3,835 | +10 | +0.3% | 11,100 |
| 2025/01/21 | 3,865 | 3,865 | 3,825 | 3,825 | -5 | -0.1% | 6,800 |
| 2025/01/20 | 3,800 | 3,840 | 3,800 | 3,830 | +45 | +1.2% | 7,400 |
| 2025/01/17 | 3,805 | 3,805 | 3,775 | 3,785 | -30 | -0.8% | 17,400 |
1～
50
件表示中 / 5975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 | 384,500円 | +6.6% | +9.0% | 4.16% | 23.99倍 | 2.17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 |
| 椿本興 | 209,800円 | +2.2% | +5.8% | 2.86% | 9.88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 |
| ウインパートナ | 131,700円 | +1.2% | +3.8% | 3.95% | 20.43倍 | 1.66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 |
| フォーバル | 140,500円 | +5.5% | +7.0% | 2.14% | 17.43倍 | 2.21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 |
| 小野建 | 150,000円 | +0.1% | -22.1% | 4.60% | 8.57倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
