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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,145 | 1,157 | 1,144 | 1,150 | +5 | +0.4% | 9,100 |
| 2017/12/06 | 1,159 | 1,168 | 1,144 | 1,145 | -14 | -1.2% | 15,700 |
| 2017/12/05 | 1,161 | 1,165 | 1,154 | 1,159 | -4 | -0.3% | 7,900 |
| 2017/12/04 | 1,164 | 1,194 | 1,159 | 1,163 | +7 | +0.6% | 25,700 |
| 2017/12/01 | 1,158 | 1,172 | 1,153 | 1,156 | -1 | -0.1% | 11,100 |
| 2017/11/30 | 1,164 | 1,167 | 1,156 | 1,157 | -6 | -0.5% | 13,600 |
| 2017/11/29 | 1,160 | 1,183 | 1,160 | 1,163 | +2 | +0.2% | 12,400 |
| 2017/11/28 | 1,174 | 1,175 | 1,157 | 1,161 | -5 | -0.4% | 10,900 |
| 2017/11/27 | 1,166 | 1,182 | 1,164 | 1,166 | +6 | +0.5% | 17,100 |
| 2017/11/24 | 1,186 | 1,189 | 1,156 | 1,160 | -21 | -1.8% | 27,400 |
| 2017/11/22 | 1,180 | 1,209 | 1,176 | 1,181 | -6 | -0.5% | 25,700 |
| 2017/11/21 | 1,170 | 1,190 | 1,170 | 1,187 | +19 | +1.6% | 15,400 |
| 2017/11/20 | 1,162 | 1,174 | 1,161 | 1,168 | +7 | +0.6% | 11,300 |
| 2017/11/17 | 1,163 | 1,175 | 1,161 | 1,161 | -1 | -0.1% | 9,200 |
| 2017/11/16 | 1,151 | 1,166 | 1,138 | 1,162 | ±0 | ±0% | 21,700 |
| 2017/11/15 | 1,183 | 1,183 | 1,157 | 1,162 | -32 | -2.7% | 14,400 |
| 2017/11/14 | 1,206 | 1,206 | 1,174 | 1,194 | -12 | -1% | 11,000 |
| 2017/11/13 | 1,232 | 1,232 | 1,200 | 1,206 | -27 | -2.2% | 10,500 |
| 2017/11/10 | 1,202 | 1,233 | 1,200 | 1,233 | +4 | +0.3% | 12,800 |
| 2017/11/09 | 1,235 | 1,248 | 1,193 | 1,229 | -6 | -0.5% | 38,400 |
| 2017/11/08 | 1,185 | 1,250 | 1,182 | 1,235 | +50 | +4.2% | 64,400 |
| 2017/11/07 | 1,172 | 1,300 | 1,171 | 1,185 | +27 | +2.3% | 130,700 |
| 2017/11/06 | 1,148 | 1,163 | 1,130 | 1,158 | -20 | -1.7% | 26,600 |
| 2017/11/02 | 1,180 | 1,187 | 1,166 | 1,178 | +21 | +1.8% | 30,100 |
| 2017/11/01 | 1,164 | 1,166 | 1,156 | 1,157 | -2 | -0.2% | 8,800 |
| 2017/10/31 | 1,159 | 1,177 | 1,159 | 1,159 | +5 | +0.4% | 14,400 |
| 2017/10/30 | 1,161 | 1,169 | 1,152 | 1,154 | -1 | -0.1% | 22,000 |
| 2017/10/27 | 1,152 | 1,159 | 1,140 | 1,155 | +15 | +1.3% | 14,400 |
| 2017/10/26 | 1,146 | 1,153 | 1,138 | 1,140 | -2 | -0.2% | 7,600 |
| 2017/10/25 | 1,131 | 1,143 | 1,129 | 1,142 | +11 | +1% | 8,700 |
| 2017/10/24 | 1,132 | 1,135 | 1,129 | 1,131 | -1 | -0.1% | 9,500 |
| 2017/10/23 | 1,133 | 1,136 | 1,121 | 1,132 | +9 | +0.8% | 10,600 |
| 2017/10/20 | 1,116 | 1,132 | 1,116 | 1,123 | -4 | -0.4% | 9,700 |
| 2017/10/19 | 1,157 | 1,164 | 1,104 | 1,127 | -36 | -3.1% | 23,600 |
| 2017/10/18 | 1,161 | 1,167 | 1,158 | 1,163 | -5 | -0.4% | 7,300 |
| 2017/10/17 | 1,158 | 1,170 | 1,155 | 1,168 | +4 | +0.3% | 10,500 |
| 2017/10/16 | 1,163 | 1,185 | 1,155 | 1,164 | -16 | -1.4% | 21,500 |
| 2017/10/13 | 1,185 | 1,188 | 1,170 | 1,180 | -5 | -0.4% | 16,800 |
| 2017/10/12 | 1,173 | 1,194 | 1,173 | 1,185 | +19 | +1.6% | 21,800 |
| 2017/10/11 | 1,170 | 1,170 | 1,154 | 1,166 | -6 | -0.5% | 19,300 |
| 2017/10/10 | 1,148 | 1,180 | 1,140 | 1,172 | +49 | +4.4% | 47,600 |
| 2017/10/06 | 1,122 | 1,123 | 1,111 | 1,123 | +4 | +0.4% | 9,200 |
| 2017/10/05 | 1,120 | 1,135 | 1,116 | 1,119 | -14 | -1.2% | 23,100 |
| 2017/10/04 | 1,144 | 1,145 | 1,133 | 1,133 | -12 | -1% | 9,200 |
| 2017/10/03 | 1,150 | 1,152 | 1,139 | 1,145 | +11 | +1% | 26,600 |
| 2017/10/02 | 1,114 | 1,149 | 1,102 | 1,134 | +21 | +1.9% | 25,000 |
| 2017/09/29 | 1,114 | 1,122 | 1,106 | 1,113 | +3 | +0.3% | 15,700 |
| 2017/09/28 | 1,110 | 1,115 | 1,081 | 1,110 | -3 | -0.3% | 14,000 |
| 2017/09/27 | 1,099 | 1,118 | 1,090 | 1,113 | +13 | +1.2% | 16,900 |
| 2017/09/26 | 1,100 | 1,100 | 1,081 | 1,100 | ±0 | ±0% | 13,300 |
1851～
1900
件表示中 / 6042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 | 194,800円 | +6.8% | +4.8% | 4.13% | 24.15倍 | 2.15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 |
| ウインパートナ | 132,200円 | +2.6% | +6.8% | 4.01% | 17.92倍 | 1.53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 |
| トーメンデバ | 588,000円 | -5.1% | -11.9% | 4.42% | 8.33倍 | 0.81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 |
| 東陽テク | 151,200円 | -5.8% | -28.9% | 4.56% | 18.61倍 | 1.16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 |
| コンドーテック | 148,100円 | +7.4% | +2.6% | 3.51% | 11.31倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
