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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 940.7 | 946.7 | 933.3 | 933.3 | -8 | -0.8% | 12,600 |
| 2004/09/02 | 958.7 | 958.7 | 934.7 | 941.3 | -18.7 | -1.9% | 11,100 |
| 2004/09/01 | 930 | 960 | 924 | 960 | +30 | +3.2% | 15,750 |
| 2004/08/31 | 943.3 | 943.3 | 930 | 930 | -11.3 | -1.2% | 13,650 |
| 2004/08/30 | 950.7 | 953.3 | 941.3 | 941.3 | -8.7 | -0.9% | 10,200 |
| 2004/08/27 | 953.3 | 960 | 946.7 | 950 | -3.3 | -0.3% | 12,150 |
| 2004/08/26 | 954 | 966.7 | 943.3 | 953.3 | +5.3 | +0.6% | 12,150 |
| 2004/08/25 | 947.3 | 956.7 | 946.7 | 948 | -6.7 | -0.7% | 6,000 |
| 2004/08/24 | 953.3 | 956.7 | 953.3 | 954.7 | -2 | -0.2% | 4,200 |
| 2004/08/23 | 966.7 | 966.7 | 946.7 | 956.7 | +3.4 | +0.4% | 4,650 |
| 2004/08/20 | 953.3 | 960 | 953.3 | 953.3 | ±0 | ±0% | 3,000 |
| 2004/08/19 | 952.7 | 986.7 | 952.7 | 953.3 | +6.6 | +0.7% | 7,500 |
| 2004/08/18 | 946.7 | 946.7 | 946.7 | 946.7 | -3.3 | -0.3% | 3,300 |
| 2004/08/17 | 986.7 | 986.7 | 947.3 | 950 | -10 | -1% | 4,050 |
| 2004/08/16 | 986.7 | 986.7 | 960 | 960 | -13.3 | -1.4% | 8,850 |
| 2004/08/13 | 973.3 | 986.7 | 966.7 | 973.3 | -13.4 | -1.4% | 6,300 |
| 2004/08/12 | 990 | 990 | 973.3 | 986.7 | -3.3 | -0.3% | 3,900 |
| 2004/08/11 | 986.7 | 990 | 963.3 | 990 | +30 | +3.1% | 13,200 |
| 2004/08/10 | 960 | 973.3 | 960 | 960 | -6.7 | -0.7% | 4,950 |
| 2004/08/09 | 960 | 966.7 | 933.3 | 966.7 | -6.6 | -0.7% | 7,200 |
| 2004/08/06 | 946.7 | 973.3 | 946.7 | 973.3 | ±0 | ±0% | 5,100 |
| 2004/08/05 | 993.3 | 993.3 | 973.3 | 973.3 | -26.7 | -2.7% | 23,700 |
| 2004/08/04 | 986.7 | 1,000 | 960 | 1,000 | +10.7 | +1.1% | 23,700 |
| 2004/08/03 | 1,012 | 1,012 | 980.7 | 989.3 | -22.7 | -2.2% | 54,750 |
| 2004/08/02 | 1,000 | 1,020 | 1,000 | 1,012 | +38.7 | +4% | 42,600 |
| 2004/07/30 | 980 | 986.7 | 973.3 | 973.3 | -6.7 | -0.7% | 13,350 |
| 2004/07/29 | 980 | 983.3 | 960 | 980 | ±0 | ±0% | 53,550 |
| 2004/07/28 | 966.7 | 980 | 966.7 | 980 | +22.7 | +2.4% | 51,750 |
| 2004/07/27 | 966.7 | 969.3 | 957.3 | 957.3 | +4 | +0.4% | 31,950 |
| 2004/07/26 | 960 | 966.7 | 952 | 953.3 | +12.6 | +1.3% | 22,650 |
| 2004/07/23 | 950 | 950 | 940 | 940.7 | +4 | +0.4% | 4,500 |
| 2004/07/22 | 966.7 | 966.7 | 933.3 | 936.7 | -26.6 | -2.8% | 16,050 |
| 2004/07/21 | 966.7 | 972.7 | 936.7 | 963.3 | -2 | -0.2% | 13,500 |
| 2004/07/20 | 953.3 | 965.3 | 950 | 965.3 | +12 | +1.3% | 8,700 |
| 2004/07/16 | 926.7 | 953.3 | 926.7 | 953.3 | +16.6 | +1.8% | 6,900 |
| 2004/07/15 | 943.3 | 948 | 936.7 | 936.7 | ±0 | ±0% | 10,350 |
| 2004/07/14 | 953.3 | 966.7 | 936.7 | 936.7 | -14 | -1.5% | 18,600 |
| 2004/07/13 | 966.7 | 966.7 | 950.7 | 950.7 | -16 | -1.7% | 19,500 |
| 2004/07/12 | 963.3 | 966.7 | 954 | 966.7 | +23.4 | +2.5% | 27,000 |
| 2004/07/09 | 934 | 946.7 | 934 | 943.3 | +10 | +1.1% | 9,450 |
| 2004/07/08 | 920 | 966 | 920 | 933.3 | ±0 | ±0% | 6,750 |
| 2004/07/07 | 932.7 | 933.3 | 920 | 933.3 | -6.7 | -0.7% | 14,400 |
| 2004/07/06 | 932.7 | 940 | 926.7 | 940 | +7.3 | +0.8% | 12,150 |
| 2004/07/05 | 960 | 960 | 920 | 932.7 | -34 | -3.5% | 42,150 |
| 2004/07/02 | 960 | 966.7 | 953.3 | 966.7 | ±0 | ±0% | 21,750 |
| 2004/07/01 | 960 | 973.3 | 960 | 966.7 | +6.7 | +0.7% | 20,250 |
| 2004/06/30 | 959.3 | 960.7 | 956 | 960 | ±0 | ±0% | 66,000 |
| 2004/06/29 | 948.7 | 960 | 948.7 | 960 | +6.7 | +0.7% | 22,500 |
| 2004/06/28 | 954.7 | 956 | 946.7 | 953.3 | +25.3 | +2.7% | 48,450 |
| 2004/06/25 | 928 | 929.3 | 926.7 | 928 | -1.3 | -0.1% | 4,500 |
4951～
5000
件表示中 / 5891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 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44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 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
