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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,280 | 1,293 | 1,278 | 1,283 | +1 | +0.1% | 9,300 |
| 2018/05/17 | 1,291 | 1,293 | 1,282 | 1,282 | -9 | -0.7% | 10,200 |
| 2018/05/16 | 1,300 | 1,301 | 1,281 | 1,291 | -21 | -1.6% | 17,200 |
| 2018/05/15 | 1,319 | 1,340 | 1,306 | 1,312 | -1 | -0.1% | 34,700 |
| 2018/05/14 | 1,310 | 1,316 | 1,300 | 1,313 | -3 | -0.2% | 26,400 |
| 2018/05/11 | 1,296 | 1,316 | 1,279 | 1,316 | +15 | +1.2% | 46,800 |
| 2018/05/10 | 1,242 | 1,307 | 1,217 | 1,301 | +160 | +14% | 166,000 |
| 2018/05/09 | 1,155 | 1,155 | 1,139 | 1,141 | +4 | +0.4% | 8,400 |
| 2018/05/08 | 1,142 | 1,158 | 1,128 | 1,137 | -10 | -0.9% | 15,000 |
| 2018/05/07 | 1,148 | 1,155 | 1,125 | 1,147 | +17 | +1.5% | 29,700 |
| 2018/05/02 | 1,124 | 1,135 | 1,122 | 1,130 | +15 | +1.3% | 9,600 |
| 2018/05/01 | 1,156 | 1,160 | 1,114 | 1,115 | -40 | -3.5% | 30,200 |
| 2018/04/27 | 1,153 | 1,159 | 1,147 | 1,155 | +3 | +0.3% | 16,200 |
| 2018/04/26 | 1,145 | 1,152 | 1,144 | 1,152 | +12 | +1.1% | 11,500 |
| 2018/04/25 | 1,139 | 1,143 | 1,130 | 1,140 | +2 | +0.2% | 19,800 |
| 2018/04/24 | 1,148 | 1,149 | 1,126 | 1,138 | +11 | +1% | 39,800 |
| 2018/04/23 | 1,096 | 1,144 | 1,087 | 1,127 | -110 | -8.9% | 119,400 |
| 2018/04/20 | 1,252 | 1,258 | 1,237 | 1,237 | -12 | -1% | 5,700 |
| 2018/04/19 | 1,249 | 1,253 | 1,239 | 1,249 | +7 | +0.6% | 9,700 |
| 2018/04/18 | 1,232 | 1,249 | 1,220 | 1,242 | +9 | +0.7% | 10,800 |
| 2018/04/17 | 1,269 | 1,276 | 1,225 | 1,233 | -43 | -3.4% | 20,300 |
| 2018/04/16 | 1,284 | 1,286 | 1,254 | 1,276 | -10 | -0.8% | 20,800 |
| 2018/04/13 | 1,299 | 1,299 | 1,281 | 1,286 | ±0 | ±0% | 15,800 |
| 2018/04/12 | 1,277 | 1,307 | 1,269 | 1,286 | +6 | +0.5% | 15,000 |
| 2018/04/11 | 1,312 | 1,312 | 1,278 | 1,280 | -35 | -2.7% | 19,800 |
| 2018/04/10 | 1,316 | 1,317 | 1,293 | 1,315 | -6 | -0.5% | 18,600 |
| 2018/04/09 | 1,300 | 1,325 | 1,290 | 1,321 | ±0 | ±0% | 24,500 |
| 2018/04/06 | 1,380 | 1,382 | 1,305 | 1,321 | -72 | -5.2% | 51,100 |
| 2018/04/05 | 1,410 | 1,420 | 1,377 | 1,393 | -11 | -0.8% | 33,200 |
| 2018/04/04 | 1,424 | 1,424 | 1,374 | 1,404 | +6 | +0.4% | 58,800 |
| 2018/04/03 | 1,379 | 1,423 | 1,366 | 1,398 | ±0 | ±0% | 68,400 |
| 2018/04/02 | 1,345 | 1,400 | 1,327 | 1,398 | +56 | +4.2% | 99,000 |
| 2018/03/30 | 1,359 | 1,360 | 1,322 | 1,342 | -8 | -0.6% | 48,700 |
| 2018/03/29 | 1,345 | 1,436 | 1,329 | 1,350 | +51 | +3.9% | 178,000 |
| 2018/03/28 | 1,236 | 1,299 | 1,225 | 1,299 | +48 | +3.8% | 123,700 |
| 2018/03/27 | 1,218 | 1,261 | 1,200 | 1,251 | +56 | +4.7% | 107,700 |
| 2018/03/26 | 1,195 | 1,197 | 1,177 | 1,195 | +13 | +1.1% | 63,400 |
| 2018/03/23 | 1,198 | 1,203 | 1,179 | 1,182 | -43 | -3.5% | 51,100 |
| 2018/03/22 | 1,238 | 1,255 | 1,218 | 1,225 | +5 | +0.4% | 27,500 |
| 2018/03/20 | 1,236 | 1,236 | 1,215 | 1,220 | -10 | -0.8% | 16,600 |
| 2018/03/19 | 1,260 | 1,270 | 1,230 | 1,230 | -31 | -2.5% | 28,600 |
| 2018/03/16 | 1,250 | 1,267 | 1,235 | 1,261 | +26 | +2.1% | 68,300 |
| 2018/03/15 | 1,232 | 1,238 | 1,223 | 1,235 | +3 | +0.2% | 13,900 |
| 2018/03/14 | 1,222 | 1,235 | 1,220 | 1,232 | +5 | +0.4% | 14,000 |
| 2018/03/13 | 1,248 | 1,248 | 1,220 | 1,227 | -23 | -1.8% | 32,700 |
| 2018/03/12 | 1,211 | 1,253 | 1,197 | 1,250 | +69 | +5.8% | 75,000 |
| 2018/03/09 | 1,213 | 1,221 | 1,165 | 1,181 | +4 | +0.3% | 84,000 |
| 2018/03/08 | 1,199 | 1,199 | 1,176 | 1,177 | -7 | -0.6% | 25,000 |
| 2018/03/07 | 1,197 | 1,210 | 1,184 | 1,184 | -2 | -0.2% | 48,800 |
| 2018/03/06 | 1,180 | 1,206 | 1,180 | 1,186 | +7 | +0.6% | 20,800 |
1551～
1600
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
