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 |
---|---|---|---|---|---|---|---|
2001/07/09 | 773.3 | 786.7 | 746.7 | 746.7 | -40 | -5.1% | 12,000 |
2001/07/06 | 820 | 820 | 780 | 786.7 | -40 | -4.8% | 27,000 |
2001/07/05 | 840 | 840 | 826.7 | 826.7 | ±0 | ±0% | 4,500 |
2001/07/04 | 840 | 846.7 | 820 | 826.7 | -26.6 | -3.1% | 21,000 |
2001/07/03 | 826.7 | 860 | 826.7 | 853.3 | +13.3 | +1.6% | 51,000 |
2001/07/02 | 840 | 840 | 820 | 840 | -6.7 | -0.8% | 24,000 |
2001/06/29 | 866.7 | 866.7 | 846.7 | 846.7 | ±0 | ±0% | 4,500 |
2001/06/28 | 846.7 | 860 | 833.3 | 846.7 | -6.6 | -0.8% | 12,000 |
2001/06/27 | 873.3 | 886.7 | 833.3 | 853.3 | -33.4 | -3.8% | 16,500 |
2001/06/26 | 893.3 | 900 | 886.7 | 886.7 | -6.6 | -0.7% | 13,500 |
2001/06/25 | 893.3 | 906.7 | 893.3 | 893.3 | -13.4 | -1.5% | 33,000 |
2001/06/22 | 860 | 913.3 | 860 | 906.7 | +60 | +7.1% | 49,500 |
2001/06/21 | 833.3 | 853.3 | 833.3 | 846.7 | +13.4 | +1.6% | 12,000 |
2001/06/20 | 853.3 | 853.3 | 820 | 833.3 | -26.7 | -3.1% | 22,500 |
2001/06/19 | 860 | 873.3 | 860 | 860 | -6.7 | -0.8% | 21,000 |
2001/06/18 | 866.7 | 880 | 860 | 866.7 | +6.7 | +0.8% | 19,500 |
2001/06/15 | 880 | 900 | 853.3 | 860 | -40 | -4.4% | 33,000 |
2001/06/14 | 880 | 900 | 880 | 900 | +13.3 | +1.5% | 19,500 |
2001/06/13 | 906.7 | 906.7 | 880 | 886.7 | -33.3 | -3.6% | 25,500 |
2001/06/12 | 940 | 940 | 920 | 920 | -26.7 | -2.8% | 12,000 |
2001/06/11 | 953.3 | 953.3 | 946.7 | 946.7 | -6.6 | -0.7% | 7,500 |
2001/06/08 | 940 | 953.3 | 940 | 953.3 | +26.6 | +2.9% | 58,500 |
2001/06/07 | 913.3 | 926.7 | 906.7 | 926.7 | +20 | +2.2% | 46,500 |
2001/06/06 | 893.3 | 933.3 | 886.7 | 906.7 | +20 | +2.3% | 96,000 |
2001/06/05 | 913.3 | 920 | 886.7 | 886.7 | -40 | -4.3% | 48,000 |
2001/06/04 | 920 | 926.7 | 920 | 926.7 | -6.6 | -0.7% | 4,500 |
2001/06/01 | 933.3 | 940 | 926.7 | 933.3 | ±0 | ±0% | 7,500 |
2001/05/31 | 946.7 | 946.7 | 920 | 933.3 | -33.4 | -3.5% | 33,000 |
2001/05/30 | 986.7 | 986.7 | 960 | 966.7 | -26.6 | -2.7% | 51,000 |
2001/05/29 | 1,006.7 | 1,006.7 | 966.7 | 993.3 | -20 | -2% | 63,000 |
2001/05/28 | 1,020 | 1,020 | 1,006.7 | 1,013.3 | +6.6 | +0.7% | 25,500 |
2001/05/25 | 1,020 | 1,026.7 | 1,000 | 1,006.7 | -20 | -1.9% | 31,500 |
2001/05/24 | 1,033.3 | 1,046.7 | 1,020 | 1,026.7 | -6.6 | -0.6% | 33,000 |
2001/05/23 | 993.3 | 1,033.3 | 986.7 | 1,033.3 | +26.6 | +2.6% | 73,500 |
2001/05/22 | 1,026.7 | 1,033.3 | 1,000 | 1,006.7 | -40 | -3.8% | 45,000 |
2001/05/21 | 1,060 | 1,086.7 | 1,013.3 | 1,046.7 | +46.7 | +4.7% | 114,000 |
2001/05/18 | 1,000 | 1,000 | 986.7 | 1,000 | -6.7 | -0.7% | 28,500 |
2001/05/17 | 1,006.7 | 1,033.3 | 1,000 | 1,006.7 | ±0 | ±0% | 46,500 |
2001/05/16 | 1,100 | 1,100 | 986.7 | 1,006.7 | -53.3 | -5% | 147,000 |
2001/05/15 | 1,006.7 | 1,073.3 | 1,006.7 | 1,060 | +46.7 | +4.6% | 141,000 |
2001/05/14 | 980 | 1,013.3 | 973.3 | 1,013.3 | +46.6 | +4.8% | 45,000 |
2001/05/11 | 1,013.3 | 1,013.3 | 966.7 | 966.7 | -53.3 | -5.2% | 66,000 |
2001/05/10 | 1,013.3 | 1,033.3 | 1,013.3 | 1,020 | -13.3 | -1.3% | 10,500 |
2001/05/09 | 1,073.3 | 1,086.7 | 1,013.3 | 1,033.3 | -40 | -3.7% | 87,000 |
2001/05/08 | 1,000 | 1,113.3 | 980 | 1,073.3 | +106.6 | +11% | 543,000 |
2001/05/07 | 860 | 966.7 | 860 | 966.7 | +120 | +14.2% | 148,500 |
2001/05/02 | 840 | 860 | 840 | 846.7 | +6.7 | +0.8% | 30,000 |
2001/05/01 | 846.7 | 853.3 | 840 | 840 | +6.7 | +0.8% | 27,000 |
2001/04/27 | 820 | 853.3 | 820 | 833.3 | +26.6 | +3.3% | 67,500 |
2001/04/26 | 833.3 | 833.3 | 800 | 806.7 | -6.6 | -0.8% | 132,000 |
5601~
5650
件表示中 / 5763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 | 369,500円 | +6.6% | +9.0% | 4.33% | 22.54倍 | 2.00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 |
進 和 | 273,300円 | -5.4% | -29.0% | 3.66% | 14.64倍 | 0.91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。8割が自動車向け。好財務 |
東陽テク | 151,000円 | +22.5% | +88.9% | 4.11% | 13.54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 |
カナデン | 157,500円 | +4.9% | +2.1% | 3.94% | 10.26倍 | 0.77倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
佐藤商 | 167,700円 | +4.0% | -6.1% | 4.05% | 6.57倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム