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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,145 | 1,152 | 1,143 | 1,152 | +7 | +0.6% | 6,500 |
| 2018/07/18 | 1,141 | 1,153 | 1,141 | 1,145 | +5 | +0.4% | 5,700 |
| 2018/07/17 | 1,130 | 1,150 | 1,130 | 1,140 | +12 | +1.1% | 9,500 |
| 2018/07/13 | 1,125 | 1,129 | 1,117 | 1,128 | +13 | +1.2% | 10,800 |
| 2018/07/12 | 1,093 | 1,116 | 1,092 | 1,115 | +23 | +2.1% | 15,000 |
| 2018/07/11 | 1,099 | 1,100 | 1,085 | 1,092 | +2 | +0.2% | 14,500 |
| 2018/07/10 | 1,108 | 1,135 | 1,090 | 1,090 | -15 | -1.4% | 14,300 |
| 2018/07/09 | 1,090 | 1,109 | 1,089 | 1,105 | +13 | +1.2% | 14,800 |
| 2018/07/06 | 1,080 | 1,092 | 1,053 | 1,092 | +36 | +3.4% | 27,600 |
| 2018/07/05 | 1,104 | 1,122 | 1,051 | 1,056 | -49 | -4.4% | 34,900 |
| 2018/07/04 | 1,104 | 1,117 | 1,102 | 1,105 | -13 | -1.2% | 15,100 |
| 2018/07/03 | 1,165 | 1,177 | 1,111 | 1,118 | -38 | -3.3% | 27,400 |
| 2018/07/02 | 1,187 | 1,188 | 1,154 | 1,156 | -33 | -2.8% | 7,000 |
| 2018/06/29 | 1,197 | 1,197 | 1,173 | 1,189 | +8 | +0.7% | 11,200 |
| 2018/06/28 | 1,169 | 1,183 | 1,157 | 1,181 | +13 | +1.1% | 10,100 |
| 2018/06/27 | 1,151 | 1,181 | 1,150 | 1,168 | ±0 | ±0% | 12,100 |
| 2018/06/26 | 1,167 | 1,173 | 1,160 | 1,168 | +10 | +0.9% | 8,400 |
| 2018/06/25 | 1,173 | 1,194 | 1,152 | 1,158 | -20 | -1.7% | 14,800 |
| 2018/06/22 | 1,198 | 1,198 | 1,163 | 1,178 | -21 | -1.8% | 10,100 |
| 2018/06/21 | 1,195 | 1,203 | 1,193 | 1,199 | +1 | +0.1% | 11,700 |
| 2018/06/20 | 1,189 | 1,200 | 1,181 | 1,198 | +21 | +1.8% | 13,100 |
| 2018/06/19 | 1,192 | 1,200 | 1,173 | 1,177 | -9 | -0.8% | 11,100 |
| 2018/06/18 | 1,200 | 1,203 | 1,179 | 1,186 | -11 | -0.9% | 12,700 |
| 2018/06/15 | 1,206 | 1,207 | 1,194 | 1,197 | -4 | -0.3% | 7,900 |
| 2018/06/14 | 1,197 | 1,209 | 1,195 | 1,201 | -17 | -1.4% | 21,700 |
| 2018/06/13 | 1,210 | 1,222 | 1,209 | 1,218 | +4 | +0.3% | 5,900 |
| 2018/06/12 | 1,216 | 1,218 | 1,205 | 1,214 | +2 | +0.2% | 9,400 |
| 2018/06/11 | 1,224 | 1,224 | 1,209 | 1,212 | -3 | -0.2% | 7,500 |
| 2018/06/08 | 1,215 | 1,228 | 1,213 | 1,215 | -17 | -1.4% | 20,300 |
| 2018/06/07 | 1,206 | 1,232 | 1,204 | 1,232 | +26 | +2.2% | 12,300 |
| 2018/06/06 | 1,220 | 1,226 | 1,205 | 1,206 | -20 | -1.6% | 8,500 |
| 2018/06/05 | 1,206 | 1,226 | 1,202 | 1,226 | +21 | +1.7% | 13,900 |
| 2018/06/04 | 1,200 | 1,210 | 1,191 | 1,205 | +20 | +1.7% | 16,600 |
| 2018/06/01 | 1,186 | 1,190 | 1,181 | 1,185 | -2 | -0.2% | 7,000 |
| 2018/05/31 | 1,193 | 1,200 | 1,184 | 1,187 | -2 | -0.2% | 8,100 |
| 2018/05/30 | 1,178 | 1,199 | 1,168 | 1,189 | -16 | -1.3% | 8,900 |
| 2018/05/29 | 1,232 | 1,232 | 1,194 | 1,205 | -30 | -2.4% | 13,700 |
| 2018/05/28 | 1,246 | 1,249 | 1,233 | 1,235 | -11 | -0.9% | 7,000 |
| 2018/05/25 | 1,263 | 1,263 | 1,243 | 1,246 | -26 | -2% | 10,200 |
| 2018/05/24 | 1,279 | 1,281 | 1,267 | 1,272 | -8 | -0.6% | 10,900 |
| 2018/05/23 | 1,279 | 1,287 | 1,260 | 1,280 | +1 | +0.1% | 13,000 |
| 2018/05/22 | 1,295 | 1,296 | 1,275 | 1,279 | -13 | -1% | 9,600 |
| 2018/05/21 | 1,283 | 1,292 | 1,268 | 1,292 | +9 | +0.7% | 9,300 |
| 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 |
1551～
1600
件表示中 / 5892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 | 383,000円 | +6.6% | +9.0% | 4.18% | 23.90倍 | 2.16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 |
| 進 和 | 283,600円 | +4.1% | +8.9% | 3.95% | 12.66倍 | 0.92倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 東陽テク | 148,700円 | -5.8% | -28.9% | 4.64% | 18.25倍 | 1.14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 |
| ウインパートナ | 123,700円 | +1.2% | +3.8% | 4.12% | 18.99倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
