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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 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 |
751～
800
件表示中 / 6040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 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36倍 | 2.17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 |
| トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52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 | 149,100円 | +7.4% | +2.6% | 3.49% | 11.39倍 | 1.05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 |
| 東陽テク | 150,500円 | -5.8% | -28.9% | 4.58% | 18.52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 |
市場注目の銘柄
チャート関連のコラム
