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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,895 | 3,930 | 3,885 | 3,920 | +50 | +1.3% | 17,900 |
| 2025/04/21 | 3,835 | 3,875 | 3,835 | 3,870 | +35 | +0.9% | 13,600 |
| 2025/04/18 | 3,745 | 3,835 | 3,745 | 3,835 | +110 | +3% | 17,300 |
| 2025/04/17 | 3,680 | 3,725 | 3,670 | 3,725 | +60 | +1.6% | 7,500 |
| 2025/04/16 | 3,720 | 3,720 | 3,655 | 3,665 | -45 | -1.2% | 12,000 |
| 2025/04/15 | 3,710 | 3,725 | 3,690 | 3,710 | +30 | +0.8% | 12,100 |
| 2025/04/14 | 3,710 | 3,715 | 3,670 | 3,680 | +40 | +1.1% | 14,400 |
| 2025/04/11 | 3,550 | 3,650 | 3,485 | 3,640 | +20 | +0.6% | 20,800 |
| 2025/04/10 | 3,735 | 3,735 | 3,525 | 3,620 | +235 | +6.9% | 29,500 |
| 2025/04/09 | 3,375 | 3,400 | 3,310 | 3,385 | -60 | -1.7% | 37,500 |
| 2025/04/08 | 3,405 | 3,500 | 3,375 | 3,445 | +235 | +7.3% | 41,000 |
| 2025/04/07 | 3,315 | 3,340 | 3,190 | 3,210 | -340 | -9.6% | 87,500 |
| 2025/04/04 | 3,730 | 3,730 | 3,515 | 3,550 | -225 | -6% | 57,100 |
| 2025/04/03 | 3,775 | 3,810 | 3,735 | 3,775 | -35 | -0.9% | 41,500 |
| 2025/04/02 | 3,900 | 3,905 | 3,810 | 3,810 | -60 | -1.6% | 33,600 |
| 2025/04/01 | 3,960 | 3,965 | 3,870 | 3,870 | -50 | -1.3% | 40,200 |
| 2025/03/31 | 4,025 | 4,040 | 3,920 | 3,920 | -175 | -4.3% | 59,000 |
| 2025/03/28 | 4,070 | 4,180 | 4,055 | 4,095 | -185 | -4.3% | 60,500 |
| 2025/03/27 | 4,270 | 4,285 | 4,255 | 4,280 | +10 | +0.2% | 46,400 |
| 2025/03/26 | 4,270 | 4,270 | 4,235 | 4,270 | -10 | -0.2% | 32,600 |
| 2025/03/25 | 4,295 | 4,300 | 4,280 | 4,280 | -10 | -0.2% | 28,100 |
| 2025/03/24 | 4,320 | 4,325 | 4,280 | 4,290 | -5 | -0.1% | 77,800 |
| 2025/03/21 | 4,270 | 4,340 | 4,270 | 4,295 | +15 | +0.4% | 26,100 |
| 2025/03/19 | 4,265 | 4,310 | 4,240 | 4,280 | +15 | +0.4% | 14,200 |
| 2025/03/18 | 4,250 | 4,315 | 4,250 | 4,265 | +15 | +0.4% | 21,800 |
| 2025/03/17 | 4,260 | 4,285 | 4,220 | 4,250 | -5 | -0.1% | 19,300 |
| 2025/03/14 | 4,270 | 4,315 | 4,250 | 4,255 | ±0 | ±0% | 20,400 |
| 2025/03/13 | 4,240 | 4,255 | 4,220 | 4,255 | +15 | +0.4% | 8,000 |
| 2025/03/12 | 4,220 | 4,250 | 4,195 | 4,240 | +15 | +0.4% | 8,700 |
| 2025/03/11 | 4,200 | 4,250 | 4,195 | 4,225 | +10 | +0.2% | 16,300 |
| 2025/03/10 | 4,200 | 4,255 | 4,200 | 4,215 | +40 | +1% | 14,900 |
| 2025/03/07 | 4,115 | 4,205 | 4,115 | 4,175 | +25 | +0.6% | 21,000 |
| 2025/03/06 | 4,105 | 4,150 | 4,105 | 4,150 | +35 | +0.9% | 13,100 |
| 2025/03/05 | 4,105 | 4,130 | 4,100 | 4,115 | +15 | +0.4% | 20,000 |
| 2025/03/04 | 4,065 | 4,105 | 4,065 | 4,100 | +25 | +0.6% | 20,000 |
| 2025/03/03 | 4,070 | 4,100 | 4,060 | 4,075 | +30 | +0.7% | 14,900 |
| 2025/02/28 | 4,015 | 4,060 | 4,015 | 4,045 | ±0 | ±0% | 15,800 |
| 2025/02/27 | 4,000 | 4,060 | 4,000 | 4,045 | +45 | +1.1% | 13,900 |
| 2025/02/26 | 4,020 | 4,045 | 4,000 | 4,000 | -10 | -0.2% | 14,200 |
| 2025/02/25 | 4,000 | 4,045 | 4,000 | 4,010 | +5 | +0.1% | 13,400 |
| 2025/02/21 | 4,020 | 4,035 | 3,990 | 4,005 | -25 | -0.6% | 15,200 |
| 2025/02/20 | 4,060 | 4,075 | 4,020 | 4,030 | -50 | -1.2% | 15,300 |
| 2025/02/19 | 4,070 | 4,100 | 4,070 | 4,080 | -5 | -0.1% | 10,200 |
| 2025/02/18 | 4,055 | 4,090 | 4,055 | 4,085 | +30 | +0.7% | 5,600 |
| 2025/02/17 | 4,100 | 4,100 | 4,055 | 4,055 | -10 | -0.2% | 11,400 |
| 2025/02/14 | 4,090 | 4,090 | 4,045 | 4,065 | +10 | +0.2% | 11,900 |
| 2025/02/13 | 4,100 | 4,115 | 4,050 | 4,055 | -5 | -0.1% | 16,900 |
| 2025/02/12 | 4,080 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 13,300 |
| 2025/02/10 | 4,055 | 4,075 | 4,030 | 4,060 | +35 | +0.9% | 12,500 |
| 2025/02/07 | 4,045 | 4,060 | 4,010 | 4,025 | -20 | -0.5% | 9,900 |
51～
100
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
