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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,090 | 4,090 | 4,045 | 4,045 | -15 | -0.4% | 8,600 |
| 2025/02/05 | 4,040 | 4,095 | 4,035 | 4,060 | +105 | +2.7% | 37,900 |
| 2025/02/04 | 4,030 | 4,030 | 3,935 | 3,955 | -10 | -0.3% | 14,900 |
| 2025/02/03 | 3,990 | 4,020 | 3,960 | 3,965 | -10 | -0.3% | 15,500 |
| 2025/01/31 | 4,035 | 4,035 | 3,965 | 3,975 | -55 | -1.4% | 14,300 |
| 2025/01/30 | 3,975 | 4,030 | 3,970 | 4,030 | +45 | +1.1% | 18,100 |
| 2025/01/29 | 4,000 | 4,005 | 3,985 | 3,985 | +5 | +0.1% | 6,600 |
| 2025/01/28 | 3,955 | 4,010 | 3,955 | 3,980 | +25 | +0.6% | 13,800 |
| 2025/01/27 | 3,980 | 3,980 | 3,940 | 3,955 | +25 | +0.6% | 12,300 |
| 2025/01/24 | 3,880 | 3,970 | 3,860 | 3,930 | +70 | +1.8% | 25,800 |
| 2025/01/23 | 3,820 | 3,860 | 3,820 | 3,860 | +25 | +0.7% | 9,700 |
| 2025/01/22 | 3,825 | 3,840 | 3,820 | 3,835 | +10 | +0.3% | 11,100 |
| 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 |
101～
150
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
