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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,074 | 1,100 | 1,074 | 1,100 | +32 | +3% | 16,400 |
| 2017/09/22 | 1,080 | 1,080 | 1,058 | 1,068 | -12 | -1.1% | 10,800 |
| 2017/09/21 | 1,087 | 1,095 | 1,073 | 1,080 | +4 | +0.4% | 12,500 |
| 2017/09/20 | 1,072 | 1,084 | 1,063 | 1,076 | +5 | +0.5% | 17,900 |
| 2017/09/19 | 1,070 | 1,074 | 1,063 | 1,071 | +8 | +0.8% | 12,000 |
| 2017/09/15 | 1,052 | 1,072 | 1,049 | 1,063 | +20 | +1.9% | 15,000 |
| 2017/09/14 | 1,051 | 1,054 | 1,033 | 1,043 | -8 | -0.8% | 7,600 |
| 2017/09/13 | 1,047 | 1,055 | 1,042 | 1,051 | +4 | +0.4% | 7,700 |
| 2017/09/12 | 1,044 | 1,048 | 1,036 | 1,047 | +7 | +0.7% | 6,100 |
| 2017/09/11 | 1,046 | 1,049 | 1,027 | 1,040 | +15 | +1.5% | 9,000 |
| 2017/09/08 | 1,029 | 1,036 | 1,025 | 1,025 | -19 | -1.8% | 10,600 |
| 2017/09/07 | 1,032 | 1,044 | 1,032 | 1,044 | +7 | +0.7% | 2,700 |
| 2017/09/06 | 1,031 | 1,044 | 1,031 | 1,037 | +3 | +0.3% | 4,500 |
| 2017/09/05 | 1,052 | 1,053 | 1,032 | 1,034 | -18 | -1.7% | 8,400 |
| 2017/09/04 | 1,048 | 1,055 | 1,039 | 1,052 | +4 | +0.4% | 11,100 |
| 2017/09/01 | 1,050 | 1,050 | 1,042 | 1,048 | +9 | +0.9% | 5,800 |
| 2017/08/31 | 1,040 | 1,047 | 1,032 | 1,039 | +3 | +0.3% | 6,600 |
| 2017/08/30 | 1,031 | 1,039 | 1,030 | 1,036 | +5 | +0.5% | 5,200 |
| 2017/08/29 | 1,029 | 1,033 | 1,026 | 1,031 | ±0 | ±0% | 3,100 |
| 2017/08/28 | 1,035 | 1,038 | 1,023 | 1,031 | -2 | -0.2% | 4,900 |
| 2017/08/25 | 1,019 | 1,039 | 1,019 | 1,033 | +10 | +1% | 6,600 |
| 2017/08/24 | 1,028 | 1,028 | 1,021 | 1,023 | +2 | +0.2% | 2,700 |
| 2017/08/23 | 1,027 | 1,032 | 1,021 | 1,021 | ±0 | ±0% | 3,600 |
| 2017/08/22 | 1,027 | 1,034 | 1,020 | 1,021 | ±0 | ±0% | 3,000 |
| 2017/08/21 | 1,026 | 1,028 | 1,017 | 1,021 | -4 | -0.4% | 5,400 |
| 2017/08/18 | 1,035 | 1,040 | 1,025 | 1,025 | -10 | -1% | 4,600 |
| 2017/08/17 | 1,033 | 1,038 | 1,028 | 1,035 | +9 | +0.9% | 4,000 |
| 2017/08/16 | 1,030 | 1,039 | 1,026 | 1,026 | -3 | -0.3% | 5,700 |
| 2017/08/15 | 1,024 | 1,034 | 1,017 | 1,029 | +15 | +1.5% | 6,900 |
| 2017/08/14 | 1,039 | 1,042 | 1,014 | 1,014 | -36 | -3.4% | 10,800 |
| 2017/08/10 | 1,049 | 1,054 | 1,006 | 1,050 | +1 | +0.1% | 13,900 |
| 2017/08/09 | 1,056 | 1,056 | 1,047 | 1,049 | -9 | -0.9% | 4,200 |
| 2017/08/08 | 1,060 | 1,060 | 1,051 | 1,058 | -1 | -0.1% | 4,100 |
| 2017/08/07 | 1,060 | 1,063 | 1,052 | 1,059 | +1 | +0.1% | 6,600 |
| 2017/08/04 | 1,055 | 1,065 | 1,050 | 1,058 | +3 | +0.3% | 12,000 |
| 2017/08/03 | 1,048 | 1,065 | 1,038 | 1,055 | -49 | -4.4% | 24,900 |
| 2017/08/02 | 1,061 | 1,131 | 1,056 | 1,104 | +43 | +4.1% | 19,400 |
| 2017/08/01 | 1,055 | 1,061 | 1,046 | 1,061 | +3 | +0.3% | 11,400 |
| 2017/07/31 | 1,062 | 1,068 | 1,058 | 1,058 | -4 | -0.4% | 4,700 |
| 2017/07/28 | 1,075 | 1,075 | 1,060 | 1,062 | -13 | -1.2% | 6,400 |
| 2017/07/27 | 1,065 | 1,078 | 1,065 | 1,075 | +7 | +0.7% | 3,800 |
| 2017/07/26 | 1,074 | 1,074 | 1,063 | 1,068 | +2 | +0.2% | 7,900 |
| 2017/07/25 | 1,072 | 1,074 | 1,066 | 1,066 | -6 | -0.6% | 4,500 |
| 2017/07/24 | 1,070 | 1,075 | 1,068 | 1,072 | +2 | +0.2% | 6,200 |
| 2017/07/21 | 1,065 | 1,075 | 1,065 | 1,070 | +3 | +0.3% | 6,200 |
| 2017/07/20 | 1,073 | 1,073 | 1,065 | 1,067 | -1 | -0.1% | 5,200 |
| 2017/07/19 | 1,060 | 1,072 | 1,060 | 1,068 | +4 | +0.4% | 2,500 |
| 2017/07/18 | 1,071 | 1,074 | 1,061 | 1,064 | -1 | -0.1% | 6,100 |
| 2017/07/14 | 1,070 | 1,073 | 1,065 | 1,065 | +2 | +0.2% | 7,600 |
| 2017/07/13 | 1,059 | 1,065 | 1,057 | 1,063 | +5 | +0.5% | 3,800 |
1751～
1800
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
