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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,035 | 4,040 | 3,995 | 4,000 | -30 | -0.7% | 62,000 |
| 2024/03/26 | 4,010 | 4,035 | 4,000 | 4,030 | +15 | +0.4% | 28,200 |
| 2024/03/25 | 3,995 | 4,025 | 3,980 | 4,015 | +20 | +0.5% | 30,700 |
| 2024/03/22 | 3,975 | 3,995 | 3,960 | 3,995 | +5 | +0.1% | 25,500 |
| 2024/03/21 | 4,020 | 4,025 | 3,965 | 3,990 | +10 | +0.3% | 34,400 |
| 2024/03/19 | 3,930 | 3,980 | 3,910 | 3,980 | +55 | +1.4% | 25,100 |
| 2024/03/18 | 3,905 | 3,925 | 3,885 | 3,925 | +30 | +0.8% | 23,800 |
| 2024/03/15 | 3,860 | 3,905 | 3,855 | 3,895 | +15 | +0.4% | 27,700 |
| 2024/03/14 | 3,825 | 3,880 | 3,800 | 3,880 | +90 | +2.4% | 37,900 |
| 2024/03/13 | 3,800 | 3,830 | 3,780 | 3,790 | ±0 | ±0% | 24,400 |
| 2024/03/12 | 3,750 | 3,790 | 3,695 | 3,790 | +25 | +0.7% | 32,200 |
| 2024/03/11 | 3,810 | 3,810 | 3,740 | 3,765 | -105 | -2.7% | 50,600 |
| 2024/03/08 | 3,835 | 3,885 | 3,810 | 3,870 | +70 | +1.8% | 32,200 |
| 2024/03/07 | 3,830 | 3,870 | 3,800 | 3,800 | -25 | -0.7% | 38,300 |
| 2024/03/06 | 3,805 | 3,850 | 3,805 | 3,825 | -15 | -0.4% | 29,000 |
| 2024/03/05 | 3,795 | 3,855 | 3,785 | 3,840 | +50 | +1.3% | 31,700 |
| 2024/03/04 | 3,905 | 3,920 | 3,790 | 3,790 | -115 | -2.9% | 75,100 |
| 2024/03/01 | 3,945 | 3,960 | 3,900 | 3,905 | -40 | -1% | 39,900 |
| 2024/02/29 | 3,920 | 3,960 | 3,895 | 3,945 | +10 | +0.3% | 41,000 |
| 2024/02/28 | 3,965 | 3,995 | 3,935 | 3,935 | -50 | -1.3% | 38,000 |
| 2024/02/27 | 4,005 | 4,040 | 3,970 | 3,985 | -20 | -0.5% | 24,100 |
| 2024/02/26 | 4,050 | 4,090 | 4,000 | 4,005 | -5 | -0.1% | 31,100 |
| 2024/02/22 | 4,000 | 4,050 | 3,955 | 4,010 | +60 | +1.5% | 31,700 |
| 2024/02/21 | 3,960 | 3,960 | 3,915 | 3,950 | +20 | +0.5% | 16,600 |
| 2024/02/20 | 3,915 | 3,960 | 3,915 | 3,930 | +15 | +0.4% | 20,100 |
| 2024/02/19 | 3,910 | 3,930 | 3,860 | 3,915 | +5 | +0.1% | 27,600 |
| 2024/02/16 | 3,905 | 3,960 | 3,890 | 3,910 | +10 | +0.3% | 36,400 |
| 2024/02/15 | 4,050 | 4,070 | 3,900 | 3,900 | -115 | -2.9% | 39,100 |
| 2024/02/14 | 3,930 | 4,030 | 3,925 | 4,015 | +65 | +1.6% | 32,300 |
| 2024/02/13 | 3,895 | 3,975 | 3,895 | 3,950 | +60 | +1.5% | 27,900 |
| 2024/02/09 | 3,880 | 3,935 | 3,835 | 3,890 | -10 | -0.3% | 42,600 |
| 2024/02/08 | 3,990 | 3,990 | 3,855 | 3,900 | -85 | -2.1% | 71,500 |
| 2024/02/07 | 4,000 | 4,005 | 3,865 | 3,985 | -150 | -3.6% | 122,700 |
| 2024/02/06 | 4,145 | 4,170 | 4,120 | 4,135 | -20 | -0.5% | 34,000 |
| 2024/02/05 | 4,235 | 4,245 | 4,130 | 4,155 | -45 | -1.1% | 39,900 |
| 2024/02/02 | 4,150 | 4,220 | 4,145 | 4,200 | +55 | +1.3% | 31,700 |
| 2024/02/01 | 4,100 | 4,150 | 4,100 | 4,145 | -5 | -0.1% | 24,600 |
| 2024/01/31 | 4,070 | 4,150 | 4,060 | 4,150 | +60 | +1.5% | 25,500 |
| 2024/01/30 | 4,140 | 4,150 | 4,060 | 4,090 | -75 | -1.8% | 102,900 |
| 2024/01/29 | 4,160 | 4,195 | 4,140 | 4,165 | +30 | +0.7% | 40,200 |
| 2024/01/26 | 4,220 | 4,255 | 4,120 | 4,135 | -80 | -1.9% | 82,200 |
| 2024/01/25 | 4,205 | 4,270 | 4,195 | 4,215 | -10 | -0.2% | 28,300 |
| 2024/01/24 | 4,265 | 4,265 | 4,160 | 4,225 | -40 | -0.9% | 61,900 |
| 2024/01/23 | 4,195 | 4,330 | 4,175 | 4,265 | +95 | +2.3% | 76,600 |
| 2024/01/22 | 4,215 | 4,235 | 4,140 | 4,170 | +5 | +0.1% | 47,500 |
| 2024/01/19 | 4,110 | 4,165 | 4,090 | 4,165 | +115 | +2.8% | 41,300 |
| 2024/01/18 | 3,970 | 4,060 | 3,970 | 4,050 | +75 | +1.9% | 32,100 |
| 2024/01/17 | 4,100 | 4,130 | 3,975 | 3,975 | -100 | -2.5% | 59,400 |
| 2024/01/16 | 4,140 | 4,150 | 4,030 | 4,075 | -40 | -1% | 51,100 |
| 2024/01/15 | 4,010 | 4,135 | 4,010 | 4,115 | +80 | +2% | 66,500 |
251～
300
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
