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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,016 | 1,022 | 1,006 | 1,008 | -28 | -2.7% | 17,000 |
2018/10/10 | 1,032 | 1,041 | 1,032 | 1,036 | +10 | +1% | 5,300 |
2018/10/09 | 1,040 | 1,040 | 1,026 | 1,026 | -14 | -1.3% | 6,700 |
2018/10/05 | 1,040 | 1,043 | 1,040 | 1,040 | ±0 | ±0% | 5,200 |
2018/10/04 | 1,040 | 1,045 | 1,039 | 1,040 | +1 | +0.1% | 8,200 |
2018/10/03 | 1,050 | 1,050 | 1,039 | 1,039 | -11 | -1% | 7,500 |
2018/10/02 | 1,049 | 1,056 | 1,049 | 1,050 | +7 | +0.7% | 10,100 |
2018/10/01 | 1,034 | 1,044 | 1,033 | 1,043 | +9 | +0.9% | 9,000 |
2018/09/28 | 1,042 | 1,049 | 1,031 | 1,034 | -8 | -0.8% | 6,600 |
2018/09/27 | 1,060 | 1,064 | 1,041 | 1,042 | -18 | -1.7% | 9,000 |
2018/09/26 | 1,062 | 1,062 | 1,047 | 1,060 | -4 | -0.4% | 7,700 |
2018/09/25 | 1,050 | 1,064 | 1,046 | 1,064 | +14 | +1.3% | 21,600 |
2018/09/21 | 1,049 | 1,051 | 1,042 | 1,050 | +11 | +1.1% | 15,300 |
2018/09/20 | 1,040 | 1,043 | 1,036 | 1,039 | -2 | -0.2% | 8,600 |
2018/09/19 | 1,033 | 1,042 | 1,033 | 1,041 | +15 | +1.5% | 15,600 |
2018/09/18 | 1,026 | 1,033 | 1,013 | 1,026 | -8 | -0.8% | 15,400 |
2018/09/14 | 1,010 | 1,037 | 1,010 | 1,034 | +20 | +2% | 19,800 |
2018/09/13 | 1,011 | 1,020 | 1,010 | 1,014 | +3 | +0.3% | 8,500 |
2018/09/12 | 1,025 | 1,025 | 1,005 | 1,011 | -10 | -1% | 17,800 |
2018/09/11 | 1,026 | 1,026 | 1,014 | 1,021 | -5 | -0.5% | 11,900 |
2018/09/10 | 1,031 | 1,032 | 1,025 | 1,026 | -10 | -1% | 11,300 |
2018/09/07 | 1,046 | 1,046 | 1,029 | 1,036 | -8 | -0.8% | 10,300 |
2018/09/06 | 1,028 | 1,048 | 1,028 | 1,044 | +18 | +1.8% | 19,700 |
2018/09/05 | 1,019 | 1,030 | 1,018 | 1,026 | +6 | +0.6% | 13,500 |
2018/09/04 | 1,020 | 1,027 | 1,018 | 1,020 | +2 | +0.2% | 8,000 |
2018/09/03 | 1,021 | 1,021 | 1,013 | 1,018 | -7 | -0.7% | 16,600 |
2018/08/31 | 1,016 | 1,035 | 1,016 | 1,025 | +6 | +0.6% | 11,700 |
2018/08/30 | 1,018 | 1,030 | 1,017 | 1,019 | +3 | +0.3% | 11,200 |
2018/08/29 | 1,018 | 1,022 | 1,014 | 1,016 | +4 | +0.4% | 20,500 |
2018/08/28 | 1,038 | 1,040 | 1,011 | 1,012 | -3 | -0.3% | 23,400 |
2018/08/27 | 1,040 | 1,040 | 1,011 | 1,015 | -17 | -1.6% | 40,900 |
2018/08/24 | 1,037 | 1,037 | 1,031 | 1,032 | +1 | +0.1% | 6,400 |
2018/08/23 | 1,020 | 1,031 | 1,020 | 1,031 | +8 | +0.8% | 7,700 |
2018/08/22 | 1,020 | 1,024 | 1,018 | 1,023 | +3 | +0.3% | 7,800 |
2018/08/21 | 1,022 | 1,023 | 1,016 | 1,020 | -13 | -1.3% | 8,800 |
2018/08/20 | 1,039 | 1,048 | 1,033 | 1,033 | -13 | -1.2% | 7,000 |
2018/08/17 | 1,030 | 1,049 | 1,030 | 1,046 | +13 | +1.3% | 5,400 |
2018/08/16 | 1,040 | 1,040 | 1,020 | 1,033 | -13 | -1.2% | 11,700 |
2018/08/15 | 1,055 | 1,063 | 1,042 | 1,046 | -18 | -1.7% | 5,700 |
2018/08/14 | 1,041 | 1,073 | 1,041 | 1,064 | +17 | +1.6% | 7,800 |
2018/08/13 | 1,077 | 1,077 | 1,041 | 1,047 | -31 | -2.9% | 24,600 |
2018/08/10 | 1,095 | 1,095 | 1,072 | 1,078 | -22 | -2% | 21,400 |
2018/08/09 | 1,103 | 1,106 | 1,100 | 1,100 | -9 | -0.8% | 6,900 |
2018/08/08 | 1,107 | 1,112 | 1,103 | 1,109 | -9 | -0.8% | 10,500 |
2018/08/07 | 1,117 | 1,118 | 1,105 | 1,118 | -3 | -0.3% | 11,700 |
2018/08/06 | 1,117 | 1,139 | 1,114 | 1,121 | -53 | -4.5% | 23,900 |
2018/08/03 | 1,173 | 1,183 | 1,166 | 1,174 | -4 | -0.3% | 11,800 |
2018/08/02 | 1,193 | 1,193 | 1,178 | 1,178 | -12 | -1% | 12,800 |
2018/08/01 | 1,191 | 1,192 | 1,186 | 1,190 | -1 | -0.1% | 10,100 |
2018/07/31 | 1,193 | 1,195 | 1,188 | 1,191 | -2 | -0.2% | 14,400 |
1451~
1500
件表示中 / 5849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 | 395,000円 | +6.6% | +9.0% | 4.05% | 24.63倍 | 2.18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 |
アルコニックス | 137,300円 | +5.8% | +32.2% | 4.22% | 9.20倍 | 0.63倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
モリト | 138,400円 | +5.1% | +1.0% | 4.19% | 15.88倍 | 0.92倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
オプティマス | 52,000円 | +147.7% | +60.5% | 4.62% | 7.88倍 | 1.81倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
トーメンデバ | 587,000円 | +7.9% | -12.9% | 4.09% | 9.51倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム