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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,930 | 4,050 | 3,925 | 4,035 | +155 | +4% | 75,700 |
| 2024/01/11 | 3,880 | 3,905 | 3,845 | 3,880 | +25 | +0.6% | 38,500 |
| 2024/01/10 | 3,830 | 3,900 | 3,830 | 3,855 | +35 | +0.9% | 36,800 |
| 2024/01/09 | 3,835 | 3,860 | 3,785 | 3,820 | +55 | +1.5% | 35,800 |
| 2024/01/05 | 3,745 | 3,770 | 3,725 | 3,765 | +20 | +0.5% | 33,400 |
| 2024/01/04 | 3,640 | 3,745 | 3,615 | 3,745 | +105 | +2.9% | 38,700 |
| 2023/12/29 | 3,645 | 3,660 | 3,605 | 3,640 | ±0 | ±0% | 26,500 |
| 2023/12/28 | 3,620 | 3,690 | 3,605 | 3,640 | +45 | +1.3% | 25,200 |
| 2023/12/27 | 3,620 | 3,625 | 3,565 | 3,595 | +5 | +0.1% | 23,400 |
| 2023/12/26 | 3,560 | 3,635 | 3,560 | 3,590 | +45 | +1.3% | 32,900 |
| 2023/12/25 | 3,540 | 3,545 | 3,505 | 3,545 | +35 | +1% | 20,500 |
| 2023/12/22 | 3,460 | 3,525 | 3,450 | 3,510 | +80 | +2.3% | 29,100 |
| 2023/12/21 | 3,435 | 3,455 | 3,425 | 3,430 | -40 | -1.2% | 15,100 |
| 2023/12/20 | 3,455 | 3,490 | 3,445 | 3,470 | +30 | +0.9% | 24,600 |
| 2023/12/19 | 3,410 | 3,440 | 3,385 | 3,440 | +40 | +1.2% | 15,500 |
| 2023/12/18 | 3,380 | 3,400 | 3,345 | 3,400 | +15 | +0.4% | 15,900 |
| 2023/12/15 | 3,405 | 3,425 | 3,365 | 3,385 | +5 | +0.1% | 14,500 |
| 2023/12/14 | 3,440 | 3,470 | 3,350 | 3,380 | -45 | -1.3% | 24,300 |
| 2023/12/13 | 3,390 | 3,435 | 3,385 | 3,425 | +40 | +1.2% | 24,000 |
| 2023/12/12 | 3,380 | 3,415 | 3,355 | 3,385 | +10 | +0.3% | 23,700 |
| 2023/12/11 | 3,340 | 3,380 | 3,340 | 3,375 | +60 | +1.8% | 18,800 |
| 2023/12/08 | 3,320 | 3,330 | 3,290 | 3,315 | -35 | -1% | 24,600 |
| 2023/12/07 | 3,340 | 3,355 | 3,335 | 3,350 | -30 | -0.9% | 12,000 |
| 2023/12/06 | 3,285 | 3,380 | 3,280 | 3,380 | +110 | +3.4% | 26,300 |
| 2023/12/05 | 3,295 | 3,300 | 3,265 | 3,270 | -50 | -1.5% | 21,100 |
| 2023/12/04 | 3,350 | 3,360 | 3,290 | 3,320 | -65 | -1.9% | 34,200 |
| 2023/12/01 | 3,405 | 3,440 | 3,375 | 3,385 | -15 | -0.4% | 19,700 |
| 2023/11/30 | 3,365 | 3,400 | 3,345 | 3,400 | +50 | +1.5% | 29,700 |
| 2023/11/29 | 3,330 | 3,375 | 3,330 | 3,350 | +25 | +0.8% | 19,100 |
| 2023/11/28 | 3,335 | 3,350 | 3,305 | 3,325 | -20 | -0.6% | 19,600 |
| 2023/11/27 | 3,270 | 3,345 | 3,270 | 3,345 | +80 | +2.5% | 34,500 |
| 2023/11/24 | 3,220 | 3,290 | 3,220 | 3,265 | +45 | +1.4% | 25,400 |
| 2023/11/22 | 3,200 | 3,225 | 3,200 | 3,220 | +35 | +1.1% | 13,200 |
| 2023/11/21 | 3,185 | 3,210 | 3,180 | 3,185 | ±0 | ±0% | 15,400 |
| 2023/11/20 | 3,230 | 3,250 | 3,180 | 3,185 | -55 | -1.7% | 25,300 |
| 2023/11/17 | 3,170 | 3,250 | 3,170 | 3,240 | +70 | +2.2% | 25,600 |
| 2023/11/16 | 3,200 | 3,200 | 3,150 | 3,170 | -35 | -1.1% | 18,800 |
| 2023/11/15 | 3,195 | 3,225 | 3,165 | 3,205 | +15 | +0.5% | 20,000 |
| 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 |
301～
350
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
