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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,090 | 4,180 | 4,040 | 4,180 | +150 | +3.7% | 23,400 |
| 2024/11/01 | 4,125 | 4,125 | 4,005 | 4,030 | -105 | -2.5% | 16,100 |
| 2024/10/31 | 4,130 | 4,140 | 4,080 | 4,135 | +45 | +1.1% | 14,000 |
| 2024/10/30 | 4,085 | 4,140 | 4,080 | 4,090 | +10 | +0.2% | 42,200 |
| 2024/10/29 | 4,050 | 4,095 | 4,050 | 4,080 | +40 | +1% | 7,100 |
| 2024/10/28 | 4,000 | 4,050 | 3,985 | 4,040 | +60 | +1.5% | 10,800 |
| 2024/10/25 | 4,015 | 4,015 | 3,950 | 3,980 | +5 | +0.1% | 16,500 |
| 2024/10/24 | 4,005 | 4,040 | 3,965 | 3,975 | -40 | -1% | 17,600 |
| 2024/10/23 | 4,040 | 4,080 | 4,015 | 4,015 | -35 | -0.9% | 10,600 |
| 2024/10/22 | 4,180 | 4,180 | 4,035 | 4,050 | -110 | -2.6% | 22,200 |
| 2024/10/21 | 4,190 | 4,240 | 4,130 | 4,160 | -30 | -0.7% | 14,900 |
| 2024/10/18 | 4,255 | 4,255 | 4,180 | 4,190 | -95 | -2.2% | 19,300 |
| 2024/10/17 | 4,340 | 4,345 | 4,270 | 4,285 | -55 | -1.3% | 18,100 |
| 2024/10/16 | 4,260 | 4,375 | 4,260 | 4,340 | +80 | +1.9% | 25,100 |
| 2024/10/15 | 4,290 | 4,340 | 4,230 | 4,260 | +25 | +0.6% | 20,500 |
| 2024/10/11 | 4,220 | 4,270 | 4,210 | 4,235 | +55 | +1.3% | 17,800 |
| 2024/10/10 | 4,240 | 4,300 | 4,180 | 4,180 | -60 | -1.4% | 25,900 |
| 2024/10/09 | 4,100 | 4,255 | 4,100 | 4,240 | +185 | +4.6% | 46,500 |
| 2024/10/08 | 4,090 | 4,110 | 4,055 | 4,055 | -35 | -0.9% | 12,300 |
| 2024/10/07 | 4,085 | 4,090 | 4,045 | 4,090 | +15 | +0.4% | 13,800 |
| 2024/10/04 | 3,995 | 4,080 | 3,970 | 4,075 | +85 | +2.1% | 21,100 |
| 2024/10/03 | 3,980 | 4,015 | 3,965 | 3,990 | +15 | +0.4% | 13,400 |
| 2024/10/02 | 3,915 | 4,000 | 3,915 | 3,975 | +45 | +1.1% | 15,200 |
| 2024/10/01 | 3,945 | 3,950 | 3,910 | 3,930 | +25 | +0.6% | 8,100 |
| 2024/09/30 | 3,920 | 3,965 | 3,905 | 3,905 | -110 | -2.7% | 13,000 |
| 2024/09/27 | 3,990 | 4,025 | 3,965 | 4,015 | -35 | -0.9% | 17,300 |
| 2024/09/26 | 3,990 | 4,050 | 3,965 | 4,050 | +105 | +2.7% | 30,500 |
| 2024/09/25 | 3,975 | 3,990 | 3,940 | 3,945 | -30 | -0.8% | 12,400 |
| 2024/09/24 | 3,990 | 3,990 | 3,935 | 3,975 | +25 | +0.6% | 8,500 |
| 2024/09/20 | 3,940 | 3,970 | 3,930 | 3,950 | ±0 | ±0% | 11,200 |
| 2024/09/19 | 3,960 | 3,985 | 3,950 | 3,950 | ±0 | ±0% | 10,900 |
| 2024/09/18 | 3,910 | 3,950 | 3,895 | 3,950 | +40 | +1% | 9,400 |
| 2024/09/17 | 3,860 | 3,910 | 3,860 | 3,910 | +55 | +1.4% | 12,700 |
| 2024/09/13 | 3,875 | 3,875 | 3,830 | 3,855 | ±0 | ±0% | 10,800 |
| 2024/09/12 | 3,810 | 3,870 | 3,810 | 3,855 | +80 | +2.1% | 10,900 |
| 2024/09/11 | 3,820 | 3,835 | 3,765 | 3,775 | -85 | -2.2% | 20,300 |
| 2024/09/10 | 3,845 | 3,880 | 3,840 | 3,860 | +15 | +0.4% | 8,800 |
| 2024/09/09 | 3,890 | 3,890 | 3,830 | 3,845 | -40 | -1% | 15,700 |
| 2024/09/06 | 3,900 | 3,910 | 3,860 | 3,885 | -15 | -0.4% | 7,100 |
| 2024/09/05 | 3,880 | 3,945 | 3,870 | 3,900 | -10 | -0.3% | 11,800 |
| 2024/09/04 | 3,930 | 3,945 | 3,885 | 3,910 | -35 | -0.9% | 17,600 |
| 2024/09/03 | 3,960 | 3,960 | 3,945 | 3,945 | -15 | -0.4% | 3,700 |
| 2024/09/02 | 4,000 | 4,000 | 3,945 | 3,960 | +5 | +0.1% | 10,100 |
| 2024/08/30 | 3,990 | 3,990 | 3,945 | 3,955 | -35 | -0.9% | 13,100 |
| 2024/08/29 | 3,970 | 3,990 | 3,950 | 3,990 | +25 | +0.6% | 7,400 |
| 2024/08/28 | 3,985 | 3,985 | 3,945 | 3,965 | -25 | -0.6% | 6,100 |
| 2024/08/27 | 3,960 | 4,000 | 3,960 | 3,990 | +30 | +0.8% | 7,500 |
| 2024/08/26 | 3,990 | 4,000 | 3,960 | 3,960 | -30 | -0.8% | 8,800 |
| 2024/08/23 | 3,970 | 3,995 | 3,950 | 3,990 | +5 | +0.1% | 6,400 |
| 2024/08/22 | 3,975 | 3,985 | 3,945 | 3,985 | +10 | +0.3% | 5,300 |
101～
150
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
