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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,183 | 1,195 | 1,175 | 1,179 | -8 | -0.7% | 24,700 |
2018/03/02 | 1,178 | 1,198 | 1,161 | 1,187 | -9 | -0.8% | 20,800 |
2018/03/01 | 1,207 | 1,224 | 1,188 | 1,196 | -36 | -2.9% | 38,800 |
2018/02/28 | 1,251 | 1,267 | 1,231 | 1,232 | -22 | -1.8% | 46,000 |
2018/02/27 | 1,267 | 1,270 | 1,252 | 1,254 | +1 | +0.1% | 20,100 |
2018/02/26 | 1,251 | 1,268 | 1,240 | 1,253 | ±0 | ±0% | 35,500 |
2018/02/23 | 1,246 | 1,260 | 1,240 | 1,253 | ±0 | ±0% | 30,900 |
2018/02/22 | 1,269 | 1,269 | 1,242 | 1,253 | -22 | -1.7% | 65,100 |
2018/02/21 | 1,300 | 1,342 | 1,221 | 1,275 | +147 | +13% | 332,100 |
2018/02/20 | 1,134 | 1,134 | 1,117 | 1,128 | +5 | +0.4% | 5,500 |
2018/02/19 | 1,101 | 1,130 | 1,101 | 1,123 | +31 | +2.8% | 9,200 |
2018/02/16 | 1,099 | 1,108 | 1,091 | 1,092 | -1 | -0.1% | 8,400 |
2018/02/15 | 1,075 | 1,099 | 1,075 | 1,093 | +20 | +1.9% | 7,400 |
2018/02/14 | 1,108 | 1,110 | 1,065 | 1,073 | -33 | -3% | 14,000 |
2018/02/13 | 1,120 | 1,124 | 1,106 | 1,106 | +5 | +0.5% | 12,600 |
2018/02/09 | 1,093 | 1,116 | 1,089 | 1,101 | -12 | -1.1% | 19,700 |
2018/02/08 | 1,121 | 1,122 | 1,112 | 1,113 | +6 | +0.5% | 9,100 |
2018/02/07 | 1,130 | 1,155 | 1,107 | 1,107 | +7 | +0.6% | 18,100 |
2018/02/06 | 1,150 | 1,152 | 1,082 | 1,100 | -76 | -6.5% | 35,000 |
2018/02/05 | 1,174 | 1,183 | 1,163 | 1,176 | -11 | -0.9% | 21,000 |
2018/02/02 | 1,190 | 1,194 | 1,177 | 1,187 | +2 | +0.2% | 13,200 |
2018/02/01 | 1,180 | 1,194 | 1,173 | 1,185 | +3 | +0.3% | 12,100 |
2018/01/31 | 1,203 | 1,205 | 1,181 | 1,182 | -29 | -2.4% | 17,400 |
2018/01/30 | 1,220 | 1,225 | 1,209 | 1,211 | -10 | -0.8% | 19,700 |
2018/01/29 | 1,225 | 1,233 | 1,218 | 1,221 | +5 | +0.4% | 13,400 |
2018/01/26 | 1,224 | 1,224 | 1,206 | 1,216 | -2 | -0.2% | 9,900 |
2018/01/25 | 1,203 | 1,220 | 1,203 | 1,218 | +12 | +1% | 11,400 |
2018/01/24 | 1,216 | 1,220 | 1,200 | 1,206 | -14 | -1.1% | 16,900 |
2018/01/23 | 1,212 | 1,225 | 1,206 | 1,220 | +16 | +1.3% | 7,600 |
2018/01/22 | 1,200 | 1,212 | 1,199 | 1,204 | +8 | +0.7% | 7,700 |
2018/01/19 | 1,200 | 1,203 | 1,194 | 1,196 | -3 | -0.3% | 6,600 |
2018/01/18 | 1,209 | 1,220 | 1,199 | 1,199 | -6 | -0.5% | 10,800 |
2018/01/17 | 1,220 | 1,235 | 1,200 | 1,205 | -18 | -1.5% | 18,300 |
2018/01/16 | 1,231 | 1,239 | 1,223 | 1,223 | -7 | -0.6% | 7,300 |
2018/01/15 | 1,223 | 1,246 | 1,223 | 1,230 | +9 | +0.7% | 13,600 |
2018/01/12 | 1,218 | 1,232 | 1,217 | 1,221 | +2 | +0.2% | 12,200 |
2018/01/11 | 1,216 | 1,226 | 1,216 | 1,219 | +3 | +0.2% | 9,300 |
2018/01/10 | 1,222 | 1,222 | 1,215 | 1,216 | +3 | +0.2% | 9,600 |
2018/01/09 | 1,198 | 1,220 | 1,198 | 1,213 | +21 | +1.8% | 19,400 |
2018/01/05 | 1,183 | 1,196 | 1,179 | 1,192 | +15 | +1.3% | 18,000 |
2018/01/04 | 1,175 | 1,182 | 1,168 | 1,177 | +10 | +0.9% | 17,600 |
2017/12/29 | 1,177 | 1,179 | 1,165 | 1,167 | ±0 | ±0% | 12,500 |
2017/12/28 | 1,165 | 1,174 | 1,162 | 1,167 | +5 | +0.4% | 9,400 |
2017/12/27 | 1,155 | 1,171 | 1,155 | 1,162 | +8 | +0.7% | 6,400 |
2017/12/26 | 1,157 | 1,168 | 1,149 | 1,154 | +4 | +0.3% | 9,600 |
2017/12/25 | 1,153 | 1,165 | 1,143 | 1,150 | -5 | -0.4% | 15,100 |
2017/12/22 | 1,156 | 1,164 | 1,153 | 1,155 | -1 | -0.1% | 6,900 |
2017/12/21 | 1,149 | 1,159 | 1,147 | 1,156 | +8 | +0.7% | 8,600 |
2017/12/20 | 1,150 | 1,153 | 1,146 | 1,148 | -3 | -0.3% | 7,700 |
2017/12/19 | 1,152 | 1,158 | 1,151 | 1,151 | ±0 | ±0% | 9,600 |
1601~
1650
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