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 |
---|---|---|---|---|---|---|---|
2023/01/11 | 2,199 | 2,230 | 2,199 | 2,214 | +33 | +1.5% | 29,000 |
2023/01/10 | 2,200 | 2,209 | 2,176 | 2,181 | -4 | -0.2% | 29,200 |
2023/01/06 | 2,157 | 2,192 | 2,155 | 2,185 | +20 | +0.9% | 17,800 |
2023/01/05 | 2,173 | 2,181 | 2,161 | 2,165 | ±0 | ±0% | 19,300 |
2023/01/04 | 2,196 | 2,197 | 2,165 | 2,165 | -29 | -1.3% | 27,100 |
2022/12/30 | 2,200 | 2,210 | 2,185 | 2,194 | ±0 | ±0% | 19,100 |
2022/12/29 | 2,177 | 2,195 | 2,170 | 2,194 | +17 | +0.8% | 21,300 |
2022/12/28 | 2,180 | 2,189 | 2,160 | 2,177 | -9 | -0.4% | 17,100 |
2022/12/27 | 2,166 | 2,190 | 2,164 | 2,186 | +37 | +1.7% | 15,700 |
2022/12/26 | 2,132 | 2,150 | 2,114 | 2,149 | +36 | +1.7% | 20,200 |
2022/12/23 | 2,089 | 2,115 | 2,088 | 2,113 | +10 | +0.5% | 16,300 |
2022/12/22 | 2,099 | 2,123 | 2,098 | 2,103 | +14 | +0.7% | 19,600 |
2022/12/21 | 2,129 | 2,131 | 2,089 | 2,089 | -42 | -2% | 46,800 |
2022/12/20 | 2,168 | 2,181 | 2,105 | 2,131 | -36 | -1.7% | 43,600 |
2022/12/19 | 2,179 | 2,196 | 2,167 | 2,167 | -14 | -0.6% | 26,700 |
2022/12/16 | 2,198 | 2,222 | 2,180 | 2,181 | -29 | -1.3% | 23,700 |
2022/12/15 | 2,192 | 2,239 | 2,192 | 2,210 | +18 | +0.8% | 23,500 |
2022/12/14 | 2,188 | 2,229 | 2,184 | 2,192 | +25 | +1.2% | 47,000 |
2022/12/13 | 2,184 | 2,195 | 2,167 | 2,167 | -6 | -0.3% | 16,700 |
2022/12/12 | 2,172 | 2,189 | 2,160 | 2,173 | +4 | +0.2% | 15,100 |
2022/12/09 | 2,147 | 2,180 | 2,147 | 2,169 | +22 | +1% | 15,400 |
2022/12/08 | 2,155 | 2,155 | 2,130 | 2,147 | -11 | -0.5% | 30,200 |
2022/12/07 | 2,158 | 2,174 | 2,154 | 2,158 | -14 | -0.6% | 10,600 |
2022/12/06 | 2,174 | 2,182 | 2,160 | 2,172 | -8 | -0.4% | 18,000 |
2022/12/05 | 2,190 | 2,201 | 2,169 | 2,180 | -12 | -0.5% | 15,200 |
2022/12/02 | 2,197 | 2,197 | 2,161 | 2,192 | -8 | -0.4% | 23,400 |
2022/12/01 | 2,211 | 2,212 | 2,190 | 2,200 | +10 | +0.5% | 15,900 |
2022/11/30 | 2,198 | 2,223 | 2,190 | 2,190 | ±0 | ±0% | 22,700 |
2022/11/29 | 2,199 | 2,207 | 2,178 | 2,190 | -22 | -1% | 23,300 |
2022/11/28 | 2,270 | 2,270 | 2,212 | 2,212 | -49 | -2.2% | 24,400 |
2022/11/25 | 2,270 | 2,276 | 2,245 | 2,261 | -4 | -0.2% | 22,100 |
2022/11/24 | 2,255 | 2,266 | 2,232 | 2,265 | +35 | +1.6% | 31,400 |
2022/11/22 | 2,235 | 2,251 | 2,226 | 2,230 | -2 | -0.1% | 19,200 |
2022/11/21 | 2,189 | 2,232 | 2,184 | 2,232 | +49 | +2.2% | 29,600 |
2022/11/18 | 2,180 | 2,200 | 2,180 | 2,183 | +13 | +0.6% | 27,600 |
2022/11/17 | 2,150 | 2,172 | 2,138 | 2,170 | +16 | +0.7% | 22,900 |
2022/11/16 | 2,121 | 2,158 | 2,101 | 2,154 | +30 | +1.4% | 25,100 |
2022/11/15 | 2,128 | 2,148 | 2,117 | 2,124 | -9 | -0.4% | 30,900 |
2022/11/14 | 2,139 | 2,178 | 2,131 | 2,133 | -5 | -0.2% | 45,300 |
2022/11/11 | 2,223 | 2,234 | 2,118 | 2,138 | -45 | -2.1% | 80,800 |
2022/11/10 | 2,235 | 2,242 | 2,183 | 2,183 | -79 | -3.5% | 75,000 |
2022/11/09 | 2,208 | 2,285 | 2,200 | 2,262 | +154 | +7.3% | 160,100 |
2022/11/08 | 2,119 | 2,147 | 2,090 | 2,108 | +10 | +0.5% | 46,000 |
2022/11/07 | 2,094 | 2,105 | 2,075 | 2,098 | +32 | +1.5% | 23,900 |
2022/11/04 | 2,071 | 2,078 | 2,064 | 2,066 | -5 | -0.2% | 20,400 |
2022/11/02 | 2,099 | 2,099 | 2,058 | 2,071 | -17 | -0.8% | 23,600 |
2022/11/01 | 2,055 | 2,088 | 2,055 | 2,088 | +40 | +2% | 26,000 |
2022/10/31 | 2,016 | 2,048 | 2,016 | 2,048 | +52 | +2.6% | 22,500 |
2022/10/28 | 2,015 | 2,032 | 1,996 | 1,996 | -28 | -1.4% | 70,000 |
2022/10/27 | 2,053 | 2,059 | 2,024 | 2,024 | -29 | -1.4% | 20,300 |
451~
500
件表示中 / 5881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 | 390,500円 | +6.6% | +9.0% | 4.10% | 24.37倍 | 2.20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 |
三洋貿易 | 146,400円 | +2.1% | -5.1% | 3.89% | 8.60倍 | 0.88倍 |
|
ゴム・化学品商社。営業員の4割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
東陽テク | 156,500円 | +22.5% | +88.9% | 4.28% | 13.72倍 | 1.12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 |
進 和 | 273,400円 | +4.1% | +8.9% | 4.10% | 12.20倍 | 0.88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 |
オプティマス | 51,200円 | +147.7% | +60.5% | 4.69% | 7.76倍 | 1.79倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム