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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,999 | 2,013 | 1,962 | 1,965 | -20 | -1% | 58,200 |
| 2025/07/03 | 2,011 | 2,015 | 1,984 | 1,985 | -30 | -1.5% | 61,200 |
| 2025/07/02 | 2,025 | 2,030 | 2,008 | 2,015 | -17 | -0.8% | 32,300 |
| 2025/07/01 | 2,070 | 2,075 | 2,025 | 2,032 | -48 | -2.3% | 44,900 |
| 2025/06/30 | 2,126 | 2,127 | 2,080 | 2,080 | -48 | -2.3% | 48,400 |
| 2025/06/27 | 2,102 | 2,138 | 2,100 | 2,128 | -7 | -0.3% | 73,600 |
| 2025/06/26 | 2,179 | 2,180 | 2,127 | 2,135 | -7 | -0.3% | 115,100 |
| 2025/06/25 | 2,204 | 2,204 | 2,133 | 2,142 | -50 | -2.3% | 93,600 |
| 2025/06/24 | 2,210 | 2,217 | 2,191 | 2,192 | +4 | +0.2% | 38,700 |
| 2025/06/23 | 2,198 | 2,198 | 2,153 | 2,188 | -19 | -0.9% | 46,900 |
| 2025/06/20 | 2,232 | 2,252 | 2,205 | 2,207 | +4 | +0.2% | 46,300 |
| 2025/06/19 | 2,221 | 2,232 | 2,195 | 2,203 | -17 | -0.8% | 38,400 |
| 2025/06/18 | 2,200 | 2,227 | 2,200 | 2,220 | +23 | +1% | 52,600 |
| 2025/06/17 | 2,190 | 2,199 | 2,171 | 2,197 | +11 | +0.5% | 33,800 |
| 2025/06/16 | 2,150 | 2,188 | 2,141 | 2,186 | +51 | +2.4% | 63,700 |
| 2025/06/13 | 2,149 | 2,154 | 2,128 | 2,135 | -20 | -0.9% | 35,700 |
| 2025/06/12 | 2,134 | 2,155 | 2,130 | 2,155 | +21 | +1% | 37,400 |
| 2025/06/11 | 2,131 | 2,150 | 2,131 | 2,134 | +24 | +1.1% | 51,500 |
| 2025/06/10 | 2,090 | 2,139 | 2,082 | 2,110 | +12 | +0.6% | 53,600 |
| 2025/06/09 | 2,090 | 2,108 | 2,068 | 2,098 | +10 | +0.5% | 41,600 |
| 2025/06/06 | 2,083 | 2,095 | 2,080 | 2,088 | +5 | +0.2% | 18,400 |
| 2025/06/05 | 2,070 | 2,085 | 2,061 | 2,083 | +8 | +0.4% | 32,000 |
| 2025/06/04 | 2,059 | 2,078 | 2,050 | 2,075 | +23 | +1.1% | 39,900 |
| 2025/06/03 | 2,085 | 2,085 | 2,050 | 2,052 | -44 | -2.1% | 42,500 |
| 2025/06/02 | 2,088 | 2,096 | 2,075 | 2,096 | -2 | -0.1% | 26,400 |
| 2025/05/30 | 2,101 | 2,118 | 2,093 | 2,098 | -4 | -0.2% | 41,800 |
| 2025/05/29 | 2,051 | 2,140 | 2,051 | 2,102 | -2,048 | -49.3% | 64,600 |
| 2025/05/28 | 4,145 | 4,180 | 4,145 | 4,150 | +5 | +0.1% | 12,700 |
| 2025/05/27 | 4,115 | 4,150 | 4,085 | 4,145 | +30 | +0.7% | 11,300 |
| 2025/05/26 | 4,135 | 4,165 | 4,115 | 4,115 | -5 | -0.1% | 11,700 |
| 2025/05/23 | 4,080 | 4,135 | 4,080 | 4,120 | +60 | +1.5% | 10,000 |
| 2025/05/22 | 4,080 | 4,125 | 4,060 | 4,060 | -20 | -0.5% | 15,800 |
| 2025/05/21 | 4,030 | 4,090 | 4,030 | 4,080 | +50 | +1.2% | 22,100 |
| 2025/05/20 | 4,145 | 4,155 | 4,030 | 4,030 | -120 | -2.9% | 27,400 |
| 2025/05/19 | 4,175 | 4,175 | 4,120 | 4,150 | -30 | -0.7% | 18,400 |
| 2025/05/16 | 4,200 | 4,235 | 4,160 | 4,180 | -40 | -0.9% | 13,200 |
| 2025/05/15 | 4,210 | 4,265 | 4,210 | 4,220 | -20 | -0.5% | 17,300 |
| 2025/05/14 | 4,190 | 4,250 | 4,180 | 4,240 | +50 | +1.2% | 20,900 |
| 2025/05/13 | 4,200 | 4,230 | 4,150 | 4,190 | -25 | -0.6% | 31,000 |
| 2025/05/12 | 4,180 | 4,230 | 4,165 | 4,215 | +40 | +1% | 13,200 |
| 2025/05/09 | 4,100 | 4,285 | 4,100 | 4,175 | +80 | +2% | 53,600 |
| 2025/05/08 | 4,040 | 4,095 | 4,040 | 4,095 | +40 | +1% | 22,500 |
| 2025/05/07 | 4,070 | 4,080 | 4,020 | 4,055 | -10 | -0.2% | 14,900 |
| 2025/05/02 | 4,075 | 4,085 | 3,990 | 4,065 | +35 | +0.9% | 31,000 |
| 2025/05/01 | 4,005 | 4,075 | 3,995 | 4,030 | +35 | +0.9% | 19,800 |
| 2025/04/30 | 4,010 | 4,030 | 3,980 | 3,995 | -15 | -0.4% | 18,600 |
| 2025/04/28 | 4,060 | 4,060 | 4,010 | 4,010 | -25 | -0.6% | 20,200 |
| 2025/04/25 | 4,050 | 4,050 | 4,000 | 4,035 | +25 | +0.6% | 9,600 |
| 2025/04/24 | 4,020 | 4,060 | 4,000 | 4,010 | +10 | +0.3% | 19,100 |
| 2025/04/23 | 3,950 | 4,000 | 3,950 | 4,000 | +80 | +2% | 23,000 |
1～
50
件表示中 / 6040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 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36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 |
| トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52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 |
| コンドーテック | 149,100円 | +7.4% | +2.6% | 3.49% | 11.39倍 | 1.05倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 東陽テク | 150,500円 | -5.8% | -28.9% | 4.58% | 18.52倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
