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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,255 | 3,255 | 3,150 | 3,190 | -40 | -1.2% | 28,900 |
| 2023/11/13 | 3,185 | 3,260 | 3,165 | 3,230 | +65 | +2.1% | 36,200 |
| 2023/11/10 | 3,145 | 3,175 | 3,105 | 3,165 | -10 | -0.3% | 33,200 |
| 2023/11/09 | 3,150 | 3,215 | 3,140 | 3,175 | +35 | +1.1% | 39,800 |
| 2023/11/08 | 3,425 | 3,425 | 3,140 | 3,140 | -280 | -8.2% | 133,500 |
| 2023/11/07 | 3,410 | 3,480 | 3,400 | 3,420 | +25 | +0.7% | 48,700 |
| 2023/11/06 | 3,365 | 3,405 | 3,350 | 3,395 | +75 | +2.3% | 54,900 |
| 2023/11/02 | 3,285 | 3,330 | 3,285 | 3,320 | +60 | +1.8% | 39,700 |
| 2023/11/01 | 3,245 | 3,270 | 3,240 | 3,260 | +45 | +1.4% | 27,500 |
| 2023/10/31 | 3,200 | 3,215 | 3,145 | 3,215 | +40 | +1.3% | 32,000 |
| 2023/10/30 | 3,190 | 3,220 | 3,175 | 3,175 | -5 | -0.2% | 79,000 |
| 2023/10/27 | 3,175 | 3,200 | 3,130 | 3,180 | +40 | +1.3% | 24,200 |
| 2023/10/26 | 3,145 | 3,190 | 3,115 | 3,140 | -30 | -0.9% | 26,900 |
| 2023/10/25 | 3,175 | 3,210 | 3,170 | 3,170 | +5 | +0.2% | 21,800 |
| 2023/10/24 | 3,145 | 3,190 | 3,090 | 3,165 | +20 | +0.6% | 27,100 |
| 2023/10/23 | 3,195 | 3,210 | 3,145 | 3,145 | -45 | -1.4% | 43,000 |
| 2023/10/20 | 3,160 | 3,215 | 3,160 | 3,190 | -5 | -0.2% | 12,300 |
| 2023/10/19 | 3,175 | 3,230 | 3,175 | 3,195 | -40 | -1.2% | 13,800 |
| 2023/10/18 | 3,235 | 3,245 | 3,205 | 3,235 | +15 | +0.5% | 14,500 |
| 2023/10/17 | 3,205 | 3,235 | 3,185 | 3,220 | +65 | +2.1% | 13,900 |
| 2023/10/16 | 3,180 | 3,200 | 3,140 | 3,155 | -75 | -2.3% | 17,000 |
| 2023/10/13 | 3,245 | 3,280 | 3,215 | 3,230 | -35 | -1.1% | 22,200 |
| 2023/10/12 | 3,230 | 3,265 | 3,215 | 3,265 | +35 | +1.1% | 16,500 |
| 2023/10/11 | 3,270 | 3,270 | 3,215 | 3,230 | -40 | -1.2% | 18,100 |
| 2023/10/10 | 3,180 | 3,270 | 3,165 | 3,270 | +150 | +4.8% | 37,900 |
| 2023/10/06 | 3,120 | 3,145 | 3,105 | 3,120 | +20 | +0.6% | 14,000 |
| 2023/10/05 | 3,020 | 3,110 | 3,020 | 3,100 | +107 | +3.6% | 21,900 |
| 2023/10/04 | 2,999 | 3,030 | 2,950 | 2,993 | -37 | -1.2% | 45,500 |
| 2023/10/03 | 3,170 | 3,170 | 3,030 | 3,030 | -130 | -4.1% | 46,800 |
| 2023/10/02 | 3,160 | 3,240 | 3,160 | 3,160 | +15 | +0.5% | 32,200 |
| 2023/09/29 | 3,225 | 3,235 | 3,130 | 3,145 | -45 | -1.4% | 23,900 |
| 2023/09/28 | 3,200 | 3,240 | 3,190 | 3,190 | -55 | -1.7% | 24,700 |
| 2023/09/27 | 3,225 | 3,250 | 3,170 | 3,245 | +10 | +0.3% | 38,500 |
| 2023/09/26 | 3,255 | 3,280 | 3,215 | 3,235 | -20 | -0.6% | 27,700 |
| 2023/09/25 | 3,260 | 3,285 | 3,240 | 3,255 | +15 | +0.5% | 23,500 |
| 2023/09/22 | 3,250 | 3,255 | 3,210 | 3,240 | -20 | -0.6% | 31,900 |
| 2023/09/21 | 3,270 | 3,290 | 3,255 | 3,260 | -10 | -0.3% | 22,900 |
| 2023/09/20 | 3,325 | 3,350 | 3,270 | 3,270 | -45 | -1.4% | 31,800 |
| 2023/09/19 | 3,275 | 3,315 | 3,265 | 3,315 | +40 | +1.2% | 28,600 |
| 2023/09/15 | 3,265 | 3,295 | 3,265 | 3,275 | +25 | +0.8% | 20,600 |
| 2023/09/14 | 3,240 | 3,265 | 3,240 | 3,250 | +40 | +1.2% | 18,600 |
| 2023/09/13 | 3,200 | 3,225 | 3,180 | 3,210 | +10 | +0.3% | 21,300 |
| 2023/09/12 | 3,180 | 3,205 | 3,170 | 3,200 | +30 | +0.9% | 18,300 |
| 2023/09/11 | 3,190 | 3,215 | 3,160 | 3,170 | -15 | -0.5% | 24,700 |
| 2023/09/08 | 3,200 | 3,235 | 3,180 | 3,185 | -40 | -1.2% | 38,800 |
| 2023/09/07 | 3,280 | 3,280 | 3,220 | 3,225 | -55 | -1.7% | 33,100 |
| 2023/09/06 | 3,265 | 3,305 | 3,265 | 3,280 | +15 | +0.5% | 19,200 |
| 2023/09/05 | 3,310 | 3,310 | 3,240 | 3,265 | -45 | -1.4% | 45,600 |
| 2023/09/04 | 3,285 | 3,365 | 3,275 | 3,310 | +60 | +1.8% | 60,300 |
| 2023/09/01 | 3,280 | 3,285 | 3,245 | 3,250 | -10 | -0.3% | 20,800 |
251～
300
件表示中 / 5890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 | 386,000円 | +6.6% | +9.0% | 4.15% | 24.09倍 | 2.17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 | 143,500円 | +5.8% | +32.2% | 4.46% | 9.64倍 | 0.62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 |
| 進 和 | 284,500円 | +4.1% | +8.9% | 3.94% | 12.70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 |
| 東陽テク | 148,300円 | -5.8% | -28.9% | 4.65% | 18.20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 |
| ヤマタネ | 340,500円 | +26.0% | -2.6% | 2.64% | 13.01倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
