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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,865 | 3,865 | 3,825 | 3,825 | -5 | -0.1% | 6,800 |
| 2025/01/20 | 3,800 | 3,840 | 3,800 | 3,830 | +45 | +1.2% | 7,400 |
| 2025/01/17 | 3,805 | 3,805 | 3,775 | 3,785 | -30 | -0.8% | 17,400 |
| 2025/01/16 | 3,860 | 3,885 | 3,815 | 3,815 | -25 | -0.7% | 14,200 |
| 2025/01/15 | 3,820 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 9,700 |
| 2025/01/14 | 3,865 | 3,875 | 3,810 | 3,820 | -60 | -1.5% | 19,400 |
| 2025/01/10 | 3,865 | 3,880 | 3,865 | 3,880 | +15 | +0.4% | 5,300 |
| 2025/01/09 | 3,880 | 3,890 | 3,865 | 3,865 | -25 | -0.6% | 10,900 |
| 2025/01/08 | 3,880 | 3,900 | 3,880 | 3,890 | ±0 | ±0% | 8,500 |
| 2025/01/07 | 3,865 | 3,900 | 3,865 | 3,890 | +25 | +0.6% | 11,900 |
| 2025/01/06 | 3,930 | 3,935 | 3,865 | 3,865 | -45 | -1.2% | 23,100 |
| 2024/12/30 | 3,900 | 3,915 | 3,880 | 3,910 | +10 | +0.3% | 14,800 |
| 2024/12/27 | 3,880 | 3,900 | 3,850 | 3,900 | +40 | +1% | 17,800 |
| 2024/12/26 | 3,830 | 3,860 | 3,815 | 3,860 | +35 | +0.9% | 25,000 |
| 2024/12/25 | 3,805 | 3,825 | 3,790 | 3,825 | +20 | +0.5% | 15,800 |
| 2024/12/24 | 3,830 | 3,830 | 3,800 | 3,805 | -15 | -0.4% | 7,300 |
| 2024/12/23 | 3,815 | 3,830 | 3,810 | 3,820 | +5 | +0.1% | 7,700 |
| 2024/12/20 | 3,835 | 3,835 | 3,815 | 3,815 | -20 | -0.5% | 6,300 |
| 2024/12/19 | 3,795 | 3,835 | 3,785 | 3,835 | +30 | +0.8% | 10,600 |
| 2024/12/18 | 3,830 | 3,830 | 3,805 | 3,805 | -25 | -0.7% | 5,400 |
| 2024/12/17 | 3,820 | 3,835 | 3,800 | 3,830 | +40 | +1.1% | 11,900 |
| 2024/12/16 | 3,800 | 3,815 | 3,790 | 3,790 | -15 | -0.4% | 9,300 |
| 2024/12/13 | 3,800 | 3,825 | 3,800 | 3,805 | ±0 | ±0% | 13,500 |
| 2024/12/12 | 3,825 | 3,830 | 3,805 | 3,805 | +5 | +0.1% | 14,300 |
| 2024/12/11 | 3,770 | 3,820 | 3,770 | 3,800 | +35 | +0.9% | 9,300 |
| 2024/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | -30 | -0.8% | 22,200 |
| 2024/12/09 | 3,790 | 3,810 | 3,790 | 3,795 | +5 | +0.1% | 16,100 |
| 2024/12/06 | 3,825 | 3,825 | 3,790 | 3,790 | -5 | -0.1% | 9,300 |
| 2024/12/05 | 3,800 | 3,815 | 3,785 | 3,795 | +15 | +0.4% | 16,900 |
| 2024/12/04 | 3,870 | 3,870 | 3,780 | 3,780 | -90 | -2.3% | 26,400 |
| 2024/12/03 | 3,825 | 3,890 | 3,825 | 3,870 | +55 | +1.4% | 17,100 |
| 2024/12/02 | 3,800 | 3,840 | 3,790 | 3,815 | +15 | +0.4% | 9,600 |
| 2024/11/29 | 3,785 | 3,815 | 3,785 | 3,800 | +15 | +0.4% | 10,000 |
| 2024/11/28 | 3,770 | 3,820 | 3,765 | 3,785 | +5 | +0.1% | 11,700 |
| 2024/11/27 | 3,815 | 3,815 | 3,780 | 3,780 | -35 | -0.9% | 11,200 |
| 2024/11/26 | 3,830 | 3,835 | 3,800 | 3,815 | -15 | -0.4% | 10,700 |
| 2024/11/25 | 3,835 | 3,860 | 3,830 | 3,830 | -10 | -0.3% | 10,500 |
| 2024/11/22 | 3,850 | 3,865 | 3,840 | 3,840 | -20 | -0.5% | 10,300 |
| 2024/11/21 | 3,855 | 3,880 | 3,855 | 3,860 | +15 | +0.4% | 9,100 |
| 2024/11/20 | 3,870 | 3,875 | 3,845 | 3,845 | -40 | -1% | 10,900 |
| 2024/11/19 | 3,850 | 3,900 | 3,850 | 3,885 | +35 | +0.9% | 5,300 |
| 2024/11/18 | 3,855 | 3,875 | 3,835 | 3,850 | -5 | -0.1% | 8,800 |
| 2024/11/15 | 3,810 | 3,855 | 3,810 | 3,855 | +45 | +1.2% | 9,200 |
| 2024/11/14 | 3,850 | 3,850 | 3,810 | 3,810 | -55 | -1.4% | 22,300 |
| 2024/11/13 | 3,885 | 3,910 | 3,865 | 3,865 | -5 | -0.1% | 8,800 |
| 2024/11/12 | 3,890 | 3,925 | 3,870 | 3,870 | -50 | -1.3% | 15,400 |
| 2024/11/11 | 3,900 | 3,935 | 3,885 | 3,920 | +15 | +0.4% | 13,400 |
| 2024/11/08 | 3,910 | 3,940 | 3,845 | 3,905 | -5 | -0.1% | 34,700 |
| 2024/11/07 | 4,015 | 4,015 | 3,895 | 3,910 | -65 | -1.6% | 42,200 |
| 2024/11/06 | 3,900 | 4,010 | 3,845 | 3,975 | -205 | -4.9% | 68,500 |
51～
100
件表示中 / 5978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 | 355,000円 | +6.6% | +9.0% | 4.51% | 22.16倍 | 2.00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 |
| Ｃｉメディカル | 74,600円 | +40.8% | +62.8% | 0.87% | 11.92倍 | 1.43倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ウインパートナ | 121,800円 | +1.2% | +3.8% | 4.27% | 18.89倍 | 1.53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 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 138,200円 | +0.1% | -22.1% | 4.99% | 7.89倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
