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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,531 | 1,568 | 1,530 | 1,568 | +46 | +3% | 21,300 |
| 2022/03/17 | 1,522 | 1,540 | 1,518 | 1,522 | +1 | +0.1% | 25,000 |
| 2022/03/16 | 1,547 | 1,548 | 1,520 | 1,521 | -20 | -1.3% | 23,900 |
| 2022/03/15 | 1,525 | 1,541 | 1,517 | 1,541 | +29 | +1.9% | 13,800 |
| 2022/03/14 | 1,528 | 1,536 | 1,512 | 1,512 | -6 | -0.4% | 16,800 |
| 2022/03/11 | 1,514 | 1,521 | 1,503 | 1,518 | -6 | -0.4% | 13,500 |
| 2022/03/10 | 1,498 | 1,524 | 1,490 | 1,524 | +73 | +5% | 29,700 |
| 2022/03/09 | 1,485 | 1,493 | 1,450 | 1,451 | -29 | -2% | 53,300 |
| 2022/03/08 | 1,485 | 1,509 | 1,477 | 1,480 | -26 | -1.7% | 31,900 |
| 2022/03/07 | 1,510 | 1,510 | 1,471 | 1,506 | -11 | -0.7% | 49,000 |
| 2022/03/04 | 1,555 | 1,561 | 1,507 | 1,517 | -41 | -2.6% | 65,200 |
| 2022/03/03 | 1,618 | 1,620 | 1,557 | 1,558 | -38 | -2.4% | 62,000 |
| 2022/03/02 | 1,574 | 1,608 | 1,563 | 1,596 | +20 | +1.3% | 49,100 |
| 2022/03/01 | 1,630 | 1,630 | 1,556 | 1,576 | -61 | -3.7% | 87,400 |
| 2022/02/28 | 1,618 | 1,647 | 1,590 | 1,637 | +44 | +2.8% | 70,400 |
| 2022/02/25 | 1,556 | 1,611 | 1,553 | 1,593 | +52 | +3.4% | 55,900 |
| 2022/02/24 | 1,534 | 1,543 | 1,511 | 1,541 | +5 | +0.3% | 21,200 |
| 2022/02/22 | 1,553 | 1,559 | 1,534 | 1,536 | -31 | -2% | 17,000 |
| 2022/02/21 | 1,521 | 1,567 | 1,515 | 1,567 | +44 | +2.9% | 20,100 |
| 2022/02/18 | 1,539 | 1,547 | 1,511 | 1,523 | -29 | -1.9% | 106,200 |
| 2022/02/17 | 1,580 | 1,617 | 1,552 | 1,552 | -28 | -1.8% | 41,400 |
| 2022/02/16 | 1,536 | 1,585 | 1,531 | 1,580 | +67 | +4.4% | 22,300 |
| 2022/02/15 | 1,557 | 1,557 | 1,502 | 1,513 | -48 | -3.1% | 29,000 |
| 2022/02/14 | 1,541 | 1,596 | 1,532 | 1,561 | +16 | +1% | 44,500 |
| 2022/02/10 | 1,543 | 1,550 | 1,494 | 1,545 | +18 | +1.2% | 111,300 |
| 2022/02/09 | 1,537 | 1,537 | 1,450 | 1,527 | -12 | -0.8% | 50,500 |
| 2022/02/08 | 1,595 | 1,606 | 1,522 | 1,539 | -56 | -3.5% | 51,100 |
| 2022/02/07 | 1,564 | 1,596 | 1,551 | 1,595 | +41 | +2.6% | 34,000 |
| 2022/02/04 | 1,538 | 1,561 | 1,522 | 1,554 | +23 | +1.5% | 47,500 |
| 2022/02/03 | 1,524 | 1,537 | 1,517 | 1,531 | +2 | +0.1% | 13,800 |
| 2022/02/02 | 1,490 | 1,536 | 1,490 | 1,529 | +36 | +2.4% | 17,700 |
| 2022/02/01 | 1,550 | 1,550 | 1,493 | 1,493 | -57 | -3.7% | 27,200 |
| 2022/01/31 | 1,499 | 1,550 | 1,489 | 1,550 | +51 | +3.4% | 23,300 |
| 2022/01/28 | 1,463 | 1,500 | 1,442 | 1,499 | +49 | +3.4% | 59,200 |
| 2022/01/27 | 1,488 | 1,488 | 1,440 | 1,450 | -31 | -2.1% | 30,700 |
| 2022/01/26 | 1,481 | 1,484 | 1,456 | 1,481 | -3 | -0.2% | 20,400 |
| 2022/01/25 | 1,521 | 1,521 | 1,475 | 1,484 | -37 | -2.4% | 17,800 |
| 2022/01/24 | 1,483 | 1,525 | 1,482 | 1,521 | +28 | +1.9% | 17,000 |
| 2022/01/21 | 1,480 | 1,493 | 1,443 | 1,493 | +1 | +0.1% | 68,800 |
| 2022/01/20 | 1,501 | 1,547 | 1,488 | 1,492 | +4 | +0.3% | 38,700 |
| 2022/01/19 | 1,530 | 1,531 | 1,488 | 1,488 | -53 | -3.4% | 46,100 |
| 2022/01/18 | 1,544 | 1,597 | 1,537 | 1,541 | +11 | +0.7% | 56,300 |
| 2022/01/17 | 1,538 | 1,545 | 1,522 | 1,530 | -7 | -0.5% | 16,900 |
| 2022/01/14 | 1,530 | 1,540 | 1,517 | 1,537 | +4 | +0.3% | 32,100 |
| 2022/01/13 | 1,517 | 1,544 | 1,513 | 1,533 | +30 | +2% | 24,700 |
| 2022/01/12 | 1,530 | 1,533 | 1,503 | 1,503 | -20 | -1.3% | 16,700 |
| 2022/01/11 | 1,509 | 1,528 | 1,507 | 1,523 | +4 | +0.3% | 22,100 |
| 2022/01/07 | 1,459 | 1,519 | 1,459 | 1,519 | +59 | +4% | 52,300 |
| 2022/01/06 | 1,480 | 1,488 | 1,455 | 1,460 | -45 | -3% | 34,600 |
| 2022/01/05 | 1,516 | 1,519 | 1,480 | 1,505 | -11 | -0.7% | 25,400 |
751～
800
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
