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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 1,184 | 1,184 | 1,176 | 1,180 | -2 | -0.2% | 3,900 |
2021/08/30 | 1,168 | 1,182 | 1,162 | 1,182 | +14 | +1.2% | 5,100 |
2021/08/27 | 1,170 | 1,171 | 1,165 | 1,168 | -5 | -0.4% | 6,000 |
2021/08/26 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 6,200 |
2021/08/25 | 1,179 | 1,180 | 1,173 | 1,180 | +1 | +0.1% | 8,000 |
2021/08/24 | 1,178 | 1,180 | 1,175 | 1,179 | -1 | -0.1% | 3,500 |
2021/08/23 | 1,168 | 1,180 | 1,168 | 1,180 | +12 | +1% | 5,500 |
2021/08/20 | 1,173 | 1,174 | 1,168 | 1,168 | -2 | -0.2% | 5,100 |
2021/08/19 | 1,177 | 1,177 | 1,170 | 1,170 | -7 | -0.6% | 2,800 |
2021/08/18 | 1,171 | 1,177 | 1,171 | 1,177 | +6 | +0.5% | 3,800 |
2021/08/17 | 1,177 | 1,177 | 1,171 | 1,171 | ±0 | ±0% | 1,500 |
2021/08/16 | 1,185 | 1,185 | 1,171 | 1,171 | -7 | -0.6% | 5,000 |
2021/08/13 | 1,172 | 1,179 | 1,172 | 1,178 | +4 | +0.3% | 2,500 |
2021/08/12 | 1,167 | 1,174 | 1,167 | 1,174 | +7 | +0.6% | 600 |
2021/08/11 | 1,173 | 1,173 | 1,163 | 1,167 | +5 | +0.4% | 3,300 |
2021/08/10 | 1,180 | 1,180 | 1,162 | 1,162 | -22 | -1.9% | 9,300 |
2021/08/06 | 1,182 | 1,189 | 1,176 | 1,184 | +11 | +0.9% | 4,100 |
2021/08/05 | 1,180 | 1,183 | 1,171 | 1,173 | -10 | -0.8% | 4,500 |
2021/08/04 | 1,181 | 1,192 | 1,181 | 1,183 | +1 | +0.1% | 4,800 |
2021/08/03 | 1,184 | 1,186 | 1,181 | 1,182 | -2 | -0.2% | 5,700 |
2021/08/02 | 1,176 | 1,186 | 1,176 | 1,184 | +11 | +0.9% | 5,700 |
2021/07/30 | 1,178 | 1,178 | 1,169 | 1,173 | -7 | -0.6% | 3,500 |
2021/07/29 | 1,178 | 1,180 | 1,167 | 1,180 | +7 | +0.6% | 6,600 |
2021/07/28 | 1,164 | 1,173 | 1,163 | 1,173 | -2 | -0.2% | 7,200 |
2021/07/27 | 1,165 | 1,175 | 1,160 | 1,175 | +16 | +1.4% | 7,900 |
2021/07/26 | 1,177 | 1,177 | 1,155 | 1,159 | +5 | +0.4% | 7,700 |
2021/07/21 | 1,154 | 1,160 | 1,151 | 1,154 | +4 | +0.3% | 4,700 |
2021/07/20 | 1,151 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 2,800 |
2021/07/19 | 1,160 | 1,160 | 1,150 | 1,150 | -6 | -0.5% | 4,000 |
2021/07/16 | 1,152 | 1,160 | 1,152 | 1,156 | +4 | +0.3% | 3,000 |
2021/07/15 | 1,159 | 1,161 | 1,152 | 1,152 | -3 | -0.3% | 3,300 |
2021/07/14 | 1,164 | 1,164 | 1,155 | 1,155 | -5 | -0.4% | 1,900 |
2021/07/13 | 1,148 | 1,164 | 1,148 | 1,160 | +12 | +1% | 6,500 |
2021/07/12 | 1,152 | 1,159 | 1,141 | 1,148 | +18 | +1.6% | 5,000 |
2021/07/09 | 1,145 | 1,149 | 1,130 | 1,130 | -20 | -1.7% | 14,800 |
2021/07/08 | 1,162 | 1,165 | 1,150 | 1,150 | -11 | -0.9% | 10,000 |
2021/07/07 | 1,165 | 1,169 | 1,161 | 1,161 | -6 | -0.5% | 4,200 |
2021/07/06 | 1,164 | 1,168 | 1,164 | 1,167 | +3 | +0.3% | 1,800 |
2021/07/05 | 1,165 | 1,166 | 1,164 | 1,164 | ±0 | ±0% | 5,200 |
2021/07/02 | 1,165 | 1,165 | 1,160 | 1,164 | +6 | +0.5% | 5,000 |
2021/07/01 | 1,164 | 1,165 | 1,158 | 1,158 | +1 | +0.1% | 5,100 |
2021/06/30 | 1,165 | 1,167 | 1,157 | 1,157 | +1 | +0.1% | 3,300 |
2021/06/29 | 1,165 | 1,165 | 1,156 | 1,156 | -9 | -0.8% | 8,300 |
2021/06/28 | 1,155 | 1,165 | 1,148 | 1,165 | +26 | +2.3% | 14,600 |
2021/06/25 | 1,122 | 1,140 | 1,122 | 1,139 | +18 | +1.6% | 6,700 |
2021/06/24 | 1,107 | 1,121 | 1,104 | 1,121 | +16 | +1.4% | 5,000 |
2021/06/23 | 1,112 | 1,112 | 1,105 | 1,105 | -6 | -0.5% | 3,800 |
2021/06/22 | 1,106 | 1,111 | 1,103 | 1,111 | +7 | +0.6% | 7,100 |
2021/06/21 | 1,108 | 1,109 | 1,103 | 1,104 | -4 | -0.4% | 8,100 |
2021/06/18 | 1,107 | 1,109 | 1,105 | 1,108 | +5 | +0.5% | 7,000 |
751~
800
件表示中 / 5849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 | 395,000円 | +6.6% | +9.0% | 4.05% | 24.63倍 | 2.18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 |
アルコニックス | 137,300円 | +5.8% | +32.2% | 4.22% | 9.20倍 | 0.63倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
モリト | 138,400円 | +5.1% | +1.0% | 4.19% | 15.88倍 | 0.92倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
オプティマス | 52,000円 | +147.7% | +60.5% | 4.62% | 7.88倍 | 1.81倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
トーメンデバ | 587,000円 | +7.9% | -12.9% | 4.09% | 9.51倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム