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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 933.3 | 933.3 | 926.7 | 929.3 | +0.6 | +0.1% | 9,900 |
| 2004/06/23 | 927.3 | 928.7 | 926.7 | 928.7 | +5.4 | +0.6% | 7,350 |
| 2004/06/22 | 926.7 | 933.3 | 920.7 | 923.3 | -3.4 | -0.4% | 21,000 |
| 2004/06/21 | 920.7 | 933.3 | 920 | 926.7 | +6.7 | +0.7% | 24,750 |
| 2004/06/18 | 930 | 932 | 906.7 | 920 | ±0 | ±0% | 69,750 |
| 2004/06/17 | 932 | 932 | 920 | 920 | +1.3 | +0.1% | 14,250 |
| 2004/06/16 | 933.3 | 933.3 | 913.3 | 918.7 | +13.4 | +1.5% | 24,900 |
| 2004/06/15 | 906.7 | 906.7 | 884 | 905.3 | +12 | +1.3% | 19,050 |
| 2004/06/14 | 868 | 893.3 | 866.7 | 893.3 | +27.3 | +3.2% | 40,200 |
| 2004/06/11 | 866.7 | 866.7 | 860 | 866 | -0.7 | -0.1% | 8,100 |
| 2004/06/10 | 866.7 | 866.7 | 853.3 | 866.7 | +1.4 | +0.2% | 6,600 |
| 2004/06/09 | 866.7 | 866.7 | 865.3 | 865.3 | +8.6 | +1% | 8,550 |
| 2004/06/08 | 857.3 | 866.7 | 853.3 | 856.7 | +3.4 | +0.4% | 3,600 |
| 2004/06/07 | 848 | 853.3 | 846.7 | 853.3 | +6 | +0.7% | 8,100 |
| 2004/06/04 | 866.7 | 866.7 | 847.3 | 847.3 | -19.4 | -2.2% | 4,500 |
| 2004/06/03 | 854 | 877.3 | 854 | 866.7 | -13.3 | -1.5% | 6,450 |
| 2004/06/02 | 880 | 880 | 879.3 | 880 | +6.7 | +0.8% | 3,450 |
| 2004/06/01 | 873.3 | 886.7 | 860 | 873.3 | ±0 | ±0% | 5,700 |
| 2004/05/31 | 886 | 886 | 866.7 | 873.3 | -13.4 | -1.5% | 5,850 |
| 2004/05/28 | 886.7 | 886.7 | 886.7 | 886.7 | -6.6 | -0.7% | 150 |
| 2004/05/27 | 900 | 906.7 | 893.3 | 893.3 | -6.7 | -0.7% | 10,650 |
| 2004/05/26 | 906.7 | 906.7 | 886.7 | 900 | -6.7 | -0.7% | 7,950 |
| 2004/05/25 | 907.3 | 907.3 | 906.7 | 906.7 | ±0 | ±0% | 9,750 |
| 2004/05/24 | 890 | 906.7 | 890 | 906.7 | +16.7 | +1.9% | 11,700 |
| 2004/05/21 | 893.3 | 893.3 | 866.7 | 890 | +23.3 | +2.7% | 13,200 |
| 2004/05/20 | 898.7 | 899.3 | 866.7 | 866.7 | -13.3 | -1.5% | 4,200 |
| 2004/05/19 | 858.7 | 880 | 833.3 | 880 | +46.7 | +5.6% | 11,250 |
| 2004/05/18 | 793.3 | 846.7 | 793.3 | 833.3 | +40 | +5% | 4,950 |
| 2004/05/17 | 853.3 | 853.3 | 773.3 | 793.3 | -43.4 | -5.2% | 45,750 |
| 2004/05/14 | 840 | 840 | 835.3 | 836.7 | -30 | -3.5% | 3,150 |
| 2004/05/13 | 886.7 | 886.7 | 866.7 | 866.7 | -20 | -2.3% | 6,150 |
| 2004/05/12 | 840 | 886.7 | 840 | 886.7 | +20 | +2.3% | 16,200 |
| 2004/05/11 | 836.7 | 880 | 826.7 | 866.7 | +16.7 | +2% | 54,150 |
| 2004/05/10 | 910.7 | 910.7 | 850 | 850 | -93.3 | -9.9% | 28,800 |
| 2004/05/07 | 946.7 | 946.7 | 936.7 | 943.3 | -8 | -0.8% | 8,700 |
| 2004/05/06 | 996.7 | 1,000 | 940.7 | 951.3 | -45.4 | -4.6% | 15,000 |
| 2004/04/30 | 980 | 1,000 | 973.3 | 996.7 | +16.7 | +1.7% | 13,350 |
| 2004/04/28 | 973.3 | 986.7 | 966.7 | 980 | +10 | +1% | 13,500 |
| 2004/04/27 | 980 | 984 | 970 | 970 | -30 | -3% | 9,600 |
| 2004/04/26 | 1,006.7 | 1,006.7 | 993.3 | 1,000 | -6.7 | -0.7% | 20,100 |
| 2004/04/23 | 973.3 | 1,006.7 | 926.7 | 1,006.7 | +20 | +2% | 34,950 |
| 2004/04/22 | 986.7 | 1,000 | 986.7 | 986.7 | -12.6 | -1.3% | 20,700 |
| 2004/04/21 | 1,000 | 1,006.7 | 973.3 | 999.3 | -20.7 | -2% | 19,200 |
| 2004/04/20 | 1,020 | 1,020 | 1,006.7 | 1,020 | ±0 | ±0% | 28,950 |
| 2004/04/19 | 1,033.3 | 1,033.3 | 1,000 | 1,020 | -6.7 | -0.7% | 32,700 |
| 2004/04/16 | 1,006.7 | 1,033.3 | 993.3 | 1,026.7 | ±0 | ±0% | 58,650 |
| 2004/04/15 | 1,047.3 | 1,066.7 | 1,013.3 | 1,026.7 | -0.6 | -0.1% | 64,800 |
| 2004/04/14 | 1,006.7 | 1,036.7 | 993.3 | 1,027.3 | +24.6 | +2.5% | 63,150 |
| 2004/04/13 | 986.7 | 1,006.7 | 986.7 | 1,002.7 | +36 | +3.7% | 102,600 |
| 2004/04/12 | 910 | 973.3 | 910 | 966.7 | +30 | +3.2% | 39,000 |
5001～
5050
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
