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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 2,272 | 2,316 | 2,240 | 2,268 | +18 | +0.8% | 48,700 |
| 2022/08/15 | 2,171 | 2,250 | 2,159 | 2,250 | +120 | +5.6% | 67,200 |
| 2022/08/12 | 2,137 | 2,140 | 2,091 | 2,130 | +15 | +0.7% | 35,000 |
| 2022/08/10 | 2,099 | 2,120 | 2,079 | 2,115 | +22 | +1.1% | 18,300 |
| 2022/08/09 | 2,138 | 2,138 | 2,081 | 2,093 | -15 | -0.7% | 22,500 |
| 2022/08/08 | 2,140 | 2,160 | 2,078 | 2,108 | +58 | +2.8% | 85,500 |
| 2022/08/05 | 1,991 | 2,050 | 1,991 | 2,050 | +61 | +3.1% | 16,100 |
| 2022/08/04 | 1,983 | 2,004 | 1,980 | 1,989 | -14 | -0.7% | 12,100 |
| 2022/08/03 | 2,003 | 2,020 | 1,989 | 2,003 | -4 | -0.2% | 17,300 |
| 2022/08/02 | 2,053 | 2,053 | 2,007 | 2,007 | -43 | -2.1% | 13,200 |
| 2022/08/01 | 2,022 | 2,055 | 2,014 | 2,050 | +29 | +1.4% | 9,300 |
| 2022/07/29 | 2,060 | 2,060 | 2,019 | 2,021 | -39 | -1.9% | 12,900 |
| 2022/07/28 | 2,070 | 2,070 | 2,042 | 2,060 | -5 | -0.2% | 20,900 |
| 2022/07/27 | 2,090 | 2,097 | 2,052 | 2,065 | -25 | -1.2% | 19,400 |
| 2022/07/26 | 2,040 | 2,102 | 2,027 | 2,090 | +81 | +4% | 38,200 |
| 2022/07/25 | 2,004 | 2,009 | 1,992 | 2,009 | +3 | +0.1% | 9,000 |
| 2022/07/22 | 1,998 | 2,018 | 1,992 | 2,006 | -3 | -0.1% | 11,300 |
| 2022/07/21 | 1,963 | 2,015 | 1,955 | 2,009 | +44 | +2.2% | 27,400 |
| 2022/07/20 | 1,968 | 1,968 | 1,948 | 1,965 | +27 | +1.4% | 11,600 |
| 2022/07/19 | 1,940 | 1,960 | 1,935 | 1,938 | -2 | -0.1% | 10,800 |
| 2022/07/15 | 1,946 | 1,949 | 1,928 | 1,940 | -6 | -0.3% | 9,800 |
| 2022/07/14 | 1,947 | 1,969 | 1,944 | 1,946 | -8 | -0.4% | 9,500 |
| 2022/07/13 | 1,933 | 1,954 | 1,928 | 1,954 | +21 | +1.1% | 8,700 |
| 2022/07/12 | 1,956 | 1,956 | 1,927 | 1,933 | -35 | -1.8% | 12,700 |
| 2022/07/11 | 1,962 | 1,988 | 1,937 | 1,968 | +31 | +1.6% | 18,900 |
| 2022/07/08 | 1,930 | 1,995 | 1,929 | 1,937 | +10 | +0.5% | 37,600 |
| 2022/07/07 | 1,904 | 1,927 | 1,890 | 1,927 | +24 | +1.3% | 12,200 |
| 2022/07/06 | 1,918 | 1,935 | 1,895 | 1,903 | -35 | -1.8% | 16,100 |
| 2022/07/05 | 1,917 | 1,956 | 1,900 | 1,938 | +29 | +1.5% | 23,000 |
| 2022/07/04 | 1,892 | 1,915 | 1,885 | 1,909 | +27 | +1.4% | 12,600 |
| 2022/07/01 | 1,878 | 1,909 | 1,859 | 1,882 | +14 | +0.7% | 17,900 |
| 2022/06/30 | 1,917 | 1,923 | 1,861 | 1,868 | -41 | -2.1% | 25,800 |
| 2022/06/29 | 1,912 | 1,949 | 1,909 | 1,909 | -23 | -1.2% | 25,300 |
| 2022/06/28 | 1,915 | 1,959 | 1,913 | 1,932 | +22 | +1.2% | 36,100 |
| 2022/06/27 | 1,863 | 1,911 | 1,849 | 1,910 | +80 | +4.4% | 49,000 |
| 2022/06/24 | 1,817 | 1,839 | 1,775 | 1,830 | +14 | +0.8% | 22,200 |
| 2022/06/23 | 1,813 | 1,834 | 1,811 | 1,816 | -4 | -0.2% | 11,900 |
| 2022/06/22 | 1,821 | 1,833 | 1,804 | 1,820 | +8 | +0.4% | 10,800 |
| 2022/06/21 | 1,749 | 1,816 | 1,749 | 1,812 | +63 | +3.6% | 16,900 |
| 2022/06/20 | 1,806 | 1,806 | 1,735 | 1,749 | -57 | -3.2% | 35,900 |
| 2022/06/17 | 1,777 | 1,811 | 1,771 | 1,806 | -19 | -1% | 22,000 |
| 2022/06/16 | 1,808 | 1,832 | 1,808 | 1,825 | +35 | +2% | 14,100 |
| 2022/06/15 | 1,840 | 1,848 | 1,790 | 1,790 | -45 | -2.5% | 23,900 |
| 2022/06/14 | 1,818 | 1,840 | 1,811 | 1,835 | -6 | -0.3% | 20,200 |
| 2022/06/13 | 1,870 | 1,870 | 1,821 | 1,841 | -29 | -1.6% | 32,500 |
| 2022/06/10 | 1,837 | 1,870 | 1,837 | 1,870 | +11 | +0.6% | 13,800 |
| 2022/06/09 | 1,829 | 1,859 | 1,818 | 1,859 | +30 | +1.6% | 23,100 |
| 2022/06/08 | 1,834 | 1,841 | 1,816 | 1,829 | +6 | +0.3% | 12,100 |
| 2022/06/07 | 1,815 | 1,836 | 1,811 | 1,823 | +9 | +0.5% | 14,900 |
| 2022/06/06 | 1,826 | 1,843 | 1,808 | 1,814 | -22 | -1.2% | 24,500 |
651～
700
件表示中 / 5983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 | 364,000円 | +6.6% | +9.0% | 4.40% | 22.72倍 | 2.05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 |
| ウインパートナ | 123,100円 | +1.2% | +3.8% | 4.22% | 19.09倍 | 1.54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 |
| コンドーテック | 140,900円 | +6.0% | +1.6% | 3.26% | 10.93倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 黒田Ｇ | 82,300円 | -4.5% | +379.5% | 7.29% | 9.57倍 | 0.96倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| フォーバル | 128,500円 | +5.5% | +7.0% | 2.33% | 15.94倍 | 2.03倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
