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 |
|---|---|---|---|---|---|---|---|
| 2001/03/06 | 944.4 | 1,055.6 | 938.9 | 1,050 | +105.6 | +11.2% | 122,400 |
| 2001/03/05 | 927.8 | 944.4 | 916.7 | 944.4 | -5.6 | -0.6% | 54,000 |
| 2001/03/02 | 944.4 | 972.2 | 883.3 | 950 | -11.1 | -1.2% | 127,800 |
| 2001/03/01 | 1,033.3 | 1,033.3 | 950 | 961.1 | -88.9 | -8.5% | 131,400 |
| 2001/02/28 | 1,138.9 | 1,138.9 | 1,038.9 | 1,050 | -94.4 | -8.2% | 75,600 |
| 2001/02/27 | 1,161.1 | 1,166.7 | 1,116.7 | 1,144.4 | -33.4 | -2.8% | 91,800 |
| 2001/02/26 | 1,266.7 | 1,300 | 1,166.7 | 1,177.8 | -66.6 | -5.4% | 113,400 |
| 2001/02/23 | 1,216.7 | 1,244.4 | 1,211.1 | 1,244.4 | +38.8 | +3.2% | 27,000 |
| 2001/02/22 | 1,188.9 | 1,205.6 | 1,111.1 | 1,205.6 | ±0 | ±0% | 75,600 |
| 2001/02/21 | 1,261.1 | 1,277.8 | 1,205.6 | 1,205.6 | -88.8 | -6.9% | 88,200 |
| 2001/02/20 | 1,333.3 | 1,333.3 | 1,277.8 | 1,294.4 | -38.9 | -2.9% | 36,000 |
| 2001/02/19 | 1,338.9 | 1,366.7 | 1,266.7 | 1,333.3 | -22.3 | -1.6% | 95,400 |
| 2001/02/16 | 1,388.9 | 1,422.2 | 1,355.6 | 1,355.6 | +11.2 | +0.8% | 478,800 |
| 2001/02/15 | 1,277.8 | 1,388.9 | 1,261.1 | 1,344.4 | +94.4 | +7.6% | 604,800 |
| 2001/02/14 | 1,261.1 | 1,266.7 | 1,166.7 | 1,250 | -5.6 | -0.4% | 136,800 |
| 2001/02/13 | 1,261.1 | 1,277.8 | 1,238.9 | 1,255.6 | -5.5 | -0.4% | 68,400 |
| 2001/02/09 | 1,277.8 | 1,288.9 | 1,250 | 1,261.1 | -16.7 | -1.3% | 212,400 |
| 2001/02/08 | 1,344.4 | 1,344.4 | 1,261.1 | 1,277.8 | -83.3 | -6.1% | 169,200 |
| 2001/02/07 | 1,361.1 | 1,405.6 | 1,322.2 | 1,361.1 | +5.5 | +0.4% | 369,000 |
| 2001/02/06 | 1,277.8 | 1,377.8 | 1,277.8 | 1,355.6 | +77.8 | +6.1% | 325,800 |
| 2001/02/05 | 1,250 | 1,394.4 | 1,211.1 | 1,277.8 | -44.4 | -3.4% | 428,400 |
| 2001/02/02 | 1,333.3 | 1,450 | 1,261.1 | 1,322.2 | +38.9 | +3% | 1,218,600 |
| 2001/02/01 | 1,177.8 | 1,311.1 | 1,172.2 | 1,283.3 | +100 | +8.5% | 1,071,000 |
| 2001/01/31 | 1,122.2 | 1,211.1 | 1,122.2 | 1,183.3 | +72.2 | +6.5% | 543,600 |
| 2001/01/30 | 1,000 | 1,177.8 | 1,000 | 1,111.1 | +100 | +9.9% | 246,600 |
| 2001/01/29 | 1,033.3 | 1,083.3 | 1,011.1 | 1,011.1 | -22.2 | -2.1% | 120,600 |
| 2001/01/26 | 1,111.1 | 1,155.6 | 1,000 | 1,033.3 | -66.7 | -6.1% | 442,800 |
| 2001/01/25 | 1,000 | 1,116.7 | 950 | 1,100 | +155.6 | +16.5% | 588,600 |
| 2001/01/24 | 888.9 | 1,000 | 883.3 | 944.4 | +72.2 | +8.3% | 171,000 |
| 2001/01/23 | 922.2 | 922.2 | 872.2 | 872.2 | -61.1 | -6.5% | 70,200 |
| 2001/01/22 | 994.4 | 1,011.1 | 855.6 | 933.3 | -44.5 | -4.6% | 169,200 |
| 2001/01/19 | 955.6 | 1,000 | 916.7 | 977.8 | +61.1 | +6.7% | 239,400 |
| 2001/01/18 | 777.8 | 961.1 | 777.8 | 916.7 | +133.4 | +17% | 298,800 |
| 2001/01/17 | 772.2 | 788.9 | 772.2 | 783.3 | +16.6 | +2.2% | 14,400 |
| 2001/01/16 | 750 | 772.2 | 750 | 766.7 | +16.7 | +2.2% | 46,800 |
| 2001/01/15 | 733.3 | 750 | 727.8 | 750 | +16.7 | +2.3% | 45,000 |
| 2001/01/12 | 722.2 | 744.4 | 705.6 | 733.3 | ±0 | ±0% | 30,600 |
| 2001/01/11 | 783.3 | 783.3 | 722.2 | 733.3 | -38.9 | -5% | 25,200 |
| 2001/01/10 | 772.2 | 783.3 | 761.1 | 772.2 | +11.1 | +1.5% | 19,800 |
| 2001/01/09 | 750 | 772.2 | 750 | 761.1 | ±0 | ±0% | 16,200 |
| 2001/01/05 | 750 | 761.1 | 722.2 | 761.1 | +5.5 | +0.7% | 50,400 |
| 2001/01/04 | 800 | 833.3 | 755.6 | 755.6 | -11.1 | -1.4% | 59,400 |
| 2000/12/29 | 766.7 | 766.7 | 766.7 | 766.7 | -11.1 | -1.4% | 1,800 |
| 2000/12/28 | 777.8 | 783.3 | 772.2 | 777.8 | +33.4 | +4.5% | 14,400 |
| 2000/12/27 | 716.7 | 750 | 711.1 | 744.4 | +22.2 | +3.1% | 21,600 |
| 2000/12/26 | 805.6 | 805.6 | 722.2 | 722.2 | -55.6 | -7.1% | 27,000 |
| 2000/12/25 | 805.6 | 822.2 | 755.6 | 777.8 | ±0 | ±0% | 61,200 |
| 2000/12/22 | 716.7 | 811.1 | 716.7 | 777.8 | +88.9 | +12.9% | 72,000 |
| 2000/12/21 | 722.2 | 722.2 | 666.7 | 688.9 | -33.3 | -4.6% | 61,200 |
| 2000/12/20 | 766.7 | 777.8 | 594.4 | 722.2 | -50 | -6.5% | 158,400 |
5901～
5950
件表示中 / 5978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 | 355,000円 | +6.6% | +9.0% | 4.51% | 22.16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 |
| Ｃｉメディカル | 74,600円 | +40.8% | +62.8% | 0.87% | 11.92倍 | 1.43倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ウインパートナ | 121,800円 | +1.2% | +3.8% | 4.27% | 18.89倍 | 1.53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 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 138,200円 | +0.1% | -22.1% | 4.99% | 7.89倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
