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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,935 | 3,975 | 3,935 | 3,975 | ±0 | ±0% | 7,100 |
| 2024/08/20 | 3,990 | 4,000 | 3,945 | 3,975 | +20 | +0.5% | 11,800 |
| 2024/08/19 | 3,990 | 4,005 | 3,915 | 3,955 | -10 | -0.3% | 21,200 |
| 2024/08/16 | 3,950 | 3,975 | 3,895 | 3,965 | +80 | +2.1% | 19,000 |
| 2024/08/15 | 3,910 | 3,920 | 3,855 | 3,885 | +5 | +0.1% | 12,800 |
| 2024/08/14 | 3,895 | 3,930 | 3,850 | 3,880 | +5 | +0.1% | 12,300 |
| 2024/08/13 | 3,820 | 3,920 | 3,810 | 3,875 | +40 | +1% | 19,000 |
| 2024/08/09 | 3,900 | 3,900 | 3,765 | 3,835 | +60 | +1.6% | 22,600 |
| 2024/08/08 | 3,790 | 3,855 | 3,770 | 3,775 | -85 | -2.2% | 23,900 |
| 2024/08/07 | 3,830 | 3,940 | 3,775 | 3,860 | +65 | +1.7% | 28,000 |
| 2024/08/06 | 3,665 | 3,870 | 3,665 | 3,795 | +340 | +9.8% | 43,800 |
| 2024/08/05 | 3,515 | 3,735 | 3,450 | 3,455 | -180 | -5% | 71,800 |
| 2024/08/02 | 3,800 | 3,835 | 3,635 | 3,635 | -215 | -5.6% | 40,400 |
| 2024/08/01 | 4,000 | 4,015 | 3,825 | 3,850 | -165 | -4.1% | 25,700 |
| 2024/07/31 | 4,000 | 4,025 | 3,970 | 4,015 | ±0 | ±0% | 15,600 |
| 2024/07/30 | 3,995 | 4,080 | 3,975 | 4,015 | +40 | +1% | 95,500 |
| 2024/07/29 | 3,925 | 4,000 | 3,900 | 3,975 | +85 | +2.2% | 21,100 |
| 2024/07/26 | 3,870 | 3,920 | 3,845 | 3,890 | +35 | +0.9% | 20,600 |
| 2024/07/25 | 3,865 | 3,925 | 3,830 | 3,855 | -15 | -0.4% | 27,300 |
| 2024/07/24 | 3,940 | 3,985 | 3,870 | 3,870 | -55 | -1.4% | 21,800 |
| 2024/07/23 | 3,910 | 3,955 | 3,905 | 3,925 | +15 | +0.4% | 11,700 |
| 2024/07/22 | 4,000 | 4,000 | 3,900 | 3,910 | -60 | -1.5% | 19,700 |
| 2024/07/19 | 4,070 | 4,080 | 3,970 | 3,970 | -85 | -2.1% | 16,800 |
| 2024/07/18 | 4,100 | 4,130 | 4,055 | 4,055 | -45 | -1.1% | 17,900 |
| 2024/07/17 | 4,080 | 4,125 | 4,060 | 4,100 | +25 | +0.6% | 27,300 |
| 2024/07/16 | 4,050 | 4,080 | 4,025 | 4,075 | +55 | +1.4% | 16,700 |
| 2024/07/12 | 4,040 | 4,065 | 4,015 | 4,020 | -20 | -0.5% | 15,600 |
| 2024/07/11 | 4,050 | 4,070 | 4,035 | 4,040 | ±0 | ±0% | 21,200 |
| 2024/07/10 | 4,045 | 4,075 | 4,005 | 4,040 | +15 | +0.4% | 23,700 |
| 2024/07/09 | 4,000 | 4,040 | 3,970 | 4,025 | +45 | +1.1% | 24,800 |
| 2024/07/08 | 3,940 | 4,020 | 3,930 | 3,980 | +40 | +1% | 22,700 |
| 2024/07/05 | 3,980 | 3,985 | 3,940 | 3,940 | -40 | -1% | 11,400 |
| 2024/07/04 | 4,000 | 4,035 | 3,980 | 3,980 | -10 | -0.3% | 22,800 |
| 2024/07/03 | 3,965 | 3,995 | 3,955 | 3,990 | +40 | +1% | 13,800 |
| 2024/07/02 | 3,945 | 3,955 | 3,920 | 3,950 | +35 | +0.9% | 17,700 |
| 2024/07/01 | 3,950 | 3,955 | 3,915 | 3,915 | -10 | -0.3% | 13,600 |
| 2024/06/28 | 3,950 | 3,950 | 3,925 | 3,925 | -25 | -0.6% | 9,300 |
| 2024/06/27 | 3,910 | 3,950 | 3,900 | 3,950 | +30 | +0.8% | 13,700 |
| 2024/06/26 | 3,970 | 3,970 | 3,910 | 3,920 | -10 | -0.3% | 24,000 |
| 2024/06/25 | 3,895 | 3,930 | 3,885 | 3,930 | +50 | +1.3% | 22,300 |
| 2024/06/24 | 3,865 | 3,885 | 3,840 | 3,880 | +35 | +0.9% | 22,500 |
| 2024/06/21 | 3,800 | 3,850 | 3,800 | 3,845 | +45 | +1.2% | 26,900 |
| 2024/06/20 | 3,820 | 3,845 | 3,755 | 3,800 | -15 | -0.4% | 17,000 |
| 2024/06/19 | 3,810 | 3,830 | 3,800 | 3,815 | +45 | +1.2% | 12,000 |
| 2024/06/18 | 3,800 | 3,810 | 3,770 | 3,770 | -30 | -0.8% | 10,600 |
| 2024/06/17 | 3,775 | 3,800 | 3,740 | 3,800 | +35 | +0.9% | 21,300 |
| 2024/06/14 | 3,750 | 3,830 | 3,710 | 3,765 | +85 | +2.3% | 29,800 |
| 2024/06/13 | 3,785 | 3,785 | 3,655 | 3,680 | -75 | -2% | 14,700 |
| 2024/06/12 | 3,775 | 3,785 | 3,730 | 3,755 | +10 | +0.3% | 10,700 |
| 2024/06/11 | 3,765 | 3,770 | 3,745 | 3,745 | -20 | -0.5% | 8,800 |
151～
200
件表示中 / 5978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 | 355,000円 | +6.6% | +9.0% | 4.51% | 22.16倍 | 2.00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 |
| Ｃｉメディカル | 74,600円 | +40.8% | +62.8% | 0.87% | 11.92倍 | 1.43倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ウインパートナ | 121,800円 | +1.2% | +3.8% | 4.27% | 18.89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 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 138,200円 | +0.1% | -22.1% | 4.99% | 7.89倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
