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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 1,870 | 1,882 | 1,832 | 1,836 | -34 | -1.8% | 22,000 |
| 2022/06/02 | 1,880 | 1,880 | 1,853 | 1,870 | -4 | -0.2% | 16,900 |
| 2022/06/01 | 1,832 | 1,886 | 1,824 | 1,874 | +44 | +2.4% | 25,500 |
| 2022/05/31 | 1,807 | 1,830 | 1,796 | 1,830 | +23 | +1.3% | 23,500 |
| 2022/05/30 | 1,828 | 1,835 | 1,804 | 1,807 | -24 | -1.3% | 29,800 |
| 2022/05/27 | 1,800 | 1,835 | 1,775 | 1,831 | +38 | +2.1% | 35,900 |
| 2022/05/26 | 1,770 | 1,794 | 1,760 | 1,793 | +34 | +1.9% | 20,100 |
| 2022/05/25 | 1,806 | 1,806 | 1,751 | 1,759 | -51 | -2.8% | 28,200 |
| 2022/05/24 | 1,774 | 1,827 | 1,757 | 1,810 | +44 | +2.5% | 38,500 |
| 2022/05/23 | 1,738 | 1,770 | 1,727 | 1,766 | +68 | +4% | 45,300 |
| 2022/05/20 | 1,735 | 1,744 | 1,692 | 1,698 | -50 | -2.9% | 41,100 |
| 2022/05/19 | 1,720 | 1,758 | 1,720 | 1,748 | -2 | -0.1% | 32,000 |
| 2022/05/18 | 1,751 | 1,763 | 1,717 | 1,750 | +9 | +0.5% | 38,700 |
| 2022/05/17 | 1,700 | 1,755 | 1,700 | 1,741 | +41 | +2.4% | 63,800 |
| 2022/05/16 | 1,649 | 1,730 | 1,605 | 1,700 | +125 | +7.9% | 182,400 |
| 2022/05/13 | 1,546 | 1,575 | 1,528 | 1,575 | +33 | +2.1% | 23,300 |
| 2022/05/12 | 1,541 | 1,554 | 1,530 | 1,542 | -2 | -0.1% | 31,200 |
| 2022/05/11 | 1,511 | 1,552 | 1,509 | 1,544 | +32 | +2.1% | 26,800 |
| 2022/05/10 | 1,531 | 1,531 | 1,498 | 1,512 | -19 | -1.2% | 13,900 |
| 2022/05/09 | 1,560 | 1,563 | 1,528 | 1,531 | -23 | -1.5% | 19,700 |
| 2022/05/06 | 1,530 | 1,554 | 1,526 | 1,554 | +25 | +1.6% | 17,000 |
| 2022/05/02 | 1,510 | 1,533 | 1,507 | 1,529 | +2 | +0.1% | 16,700 |
| 2022/04/28 | 1,505 | 1,535 | 1,505 | 1,527 | +19 | +1.3% | 22,200 |
| 2022/04/27 | 1,494 | 1,508 | 1,479 | 1,508 | +14 | +0.9% | 16,600 |
| 2022/04/26 | 1,490 | 1,498 | 1,477 | 1,494 | +15 | +1% | 12,800 |
| 2022/04/25 | 1,462 | 1,489 | 1,462 | 1,479 | -18 | -1.2% | 13,500 |
| 2022/04/22 | 1,500 | 1,509 | 1,490 | 1,497 | -4 | -0.3% | 9,500 |
| 2022/04/21 | 1,485 | 1,503 | 1,485 | 1,501 | +16 | +1.1% | 10,500 |
| 2022/04/20 | 1,490 | 1,496 | 1,484 | 1,485 | -5 | -0.3% | 13,500 |
| 2022/04/19 | 1,481 | 1,500 | 1,478 | 1,490 | +9 | +0.6% | 8,800 |
| 2022/04/18 | 1,500 | 1,506 | 1,470 | 1,481 | -27 | -1.8% | 16,800 |
| 2022/04/15 | 1,499 | 1,511 | 1,475 | 1,508 | +9 | +0.6% | 16,700 |
| 2022/04/14 | 1,486 | 1,502 | 1,485 | 1,499 | +11 | +0.7% | 8,700 |
| 2022/04/13 | 1,460 | 1,492 | 1,460 | 1,488 | +28 | +1.9% | 15,000 |
| 2022/04/12 | 1,463 | 1,472 | 1,452 | 1,460 | +3 | +0.2% | 16,600 |
| 2022/04/11 | 1,463 | 1,463 | 1,442 | 1,457 | -6 | -0.4% | 12,800 |
| 2022/04/08 | 1,457 | 1,463 | 1,446 | 1,463 | +4 | +0.3% | 18,000 |
| 2022/04/07 | 1,461 | 1,463 | 1,447 | 1,459 | -12 | -0.8% | 15,900 |
| 2022/04/06 | 1,480 | 1,489 | 1,462 | 1,471 | -10 | -0.7% | 18,200 |
| 2022/04/05 | 1,477 | 1,486 | 1,470 | 1,481 | +9 | +0.6% | 12,800 |
| 2022/04/04 | 1,455 | 1,501 | 1,455 | 1,472 | +19 | +1.3% | 31,100 |
| 2022/04/01 | 1,477 | 1,477 | 1,445 | 1,453 | -30 | -2% | 44,800 |
| 2022/03/31 | 1,484 | 1,499 | 1,482 | 1,483 | -11 | -0.7% | 21,100 |
| 2022/03/30 | 1,500 | 1,506 | 1,468 | 1,494 | -54 | -3.5% | 92,800 |
| 2022/03/29 | 1,582 | 1,582 | 1,548 | 1,548 | -41 | -2.6% | 126,700 |
| 2022/03/28 | 1,590 | 1,590 | 1,570 | 1,589 | +3 | +0.2% | 39,800 |
| 2022/03/25 | 1,572 | 1,589 | 1,565 | 1,586 | +17 | +1.1% | 19,200 |
| 2022/03/24 | 1,570 | 1,581 | 1,559 | 1,569 | -17 | -1.1% | 28,100 |
| 2022/03/23 | 1,588 | 1,591 | 1,571 | 1,586 | +16 | +1% | 20,300 |
| 2022/03/22 | 1,575 | 1,591 | 1,565 | 1,570 | +2 | +0.1% | 29,200 |
701～
750
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
