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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 897 | 897 | 878 | 878 | -4 | -0.5% | 11,900 |
| 2010/05/25 | 881 | 894 | 880 | 882 | +1 | +0.1% | 8,900 |
| 2010/05/24 | 898 | 898 | 881 | 881 | -7 | -0.8% | 7,200 |
| 2010/05/21 | 895 | 908 | 888 | 888 | -9 | -1% | 11,000 |
| 2010/05/20 | 900 | 909 | 895 | 897 | -4 | -0.4% | 5,800 |
| 2010/05/19 | 902 | 912 | 900 | 901 | ±0 | ±0% | 6,200 |
| 2010/05/18 | 903 | 917 | 900 | 901 | ±0 | ±0% | 7,000 |
| 2010/05/17 | 917 | 919 | 900 | 901 | -6 | -0.7% | 9,000 |
| 2010/05/14 | 915 | 921 | 907 | 907 | -8 | -0.9% | 7,000 |
| 2010/05/13 | 917 | 917 | 909 | 915 | +6 | +0.7% | 2,400 |
| 2010/05/12 | 905 | 921 | 904 | 909 | +6 | +0.7% | 5,300 |
| 2010/05/11 | 925 | 930 | 902 | 903 | -20 | -2.2% | 10,700 |
| 2010/05/10 | 902 | 924 | 902 | 923 | +22 | +2.4% | 7,100 |
| 2010/05/07 | 880 | 919 | 878 | 901 | -24 | -2.6% | 15,400 |
| 2010/05/06 | 930 | 932 | 922 | 925 | -14 | -1.5% | 9,000 |
| 2010/04/30 | 936 | 940 | 936 | 939 | +3 | +0.3% | 3,400 |
| 2010/04/28 | 938 | 938 | 932 | 936 | -3 | -0.3% | 8,000 |
| 2010/04/27 | 946 | 947 | 936 | 939 | -10 | -1.1% | 3,000 |
| 2010/04/26 | 949 | 950 | 941 | 949 | +8 | +0.9% | 11,600 |
| 2010/04/23 | 932 | 944 | 931 | 941 | +4 | +0.4% | 5,200 |
| 2010/04/22 | 944 | 944 | 929 | 937 | -7 | -0.7% | 5,500 |
| 2010/04/21 | 935 | 945 | 928 | 944 | +11 | +1.2% | 7,500 |
| 2010/04/20 | 937 | 940 | 933 | 933 | +2 | +0.2% | 4,000 |
| 2010/04/19 | 939 | 939 | 931 | 931 | -11 | -1.2% | 4,800 |
| 2010/04/16 | 946 | 946 | 940 | 942 | -4 | -0.4% | 4,000 |
| 2010/04/15 | 940 | 947 | 940 | 946 | +5 | +0.5% | 6,600 |
| 2010/04/14 | 948 | 948 | 941 | 941 | ±0 | ±0% | 4,700 |
| 2010/04/13 | 948 | 949 | 941 | 941 | -3 | -0.3% | 3,700 |
| 2010/04/12 | 944 | 947 | 943 | 944 | +1 | +0.1% | 6,600 |
| 2010/04/09 | 942 | 949 | 942 | 943 | ±0 | ±0% | 4,600 |
| 2010/04/08 | 943 | 947 | 943 | 943 | -6 | -0.6% | 4,200 |
| 2010/04/07 | 944 | 949 | 943 | 949 | +5 | +0.5% | 6,000 |
| 2010/04/06 | 945 | 949 | 944 | 944 | -1 | -0.1% | 5,000 |
| 2010/04/05 | 946 | 948 | 941 | 945 | ±0 | ±0% | 4,100 |
| 2010/04/02 | 948 | 948 | 938 | 945 | ±0 | ±0% | 5,900 |
| 2010/04/01 | 937 | 945 | 936 | 945 | ±0 | ±0% | 8,800 |
| 2010/03/31 | 936 | 945 | 936 | 945 | +5 | +0.5% | 9,800 |
| 2010/03/30 | 933 | 943 | 933 | 940 | +9 | +1% | 6,400 |
| 2010/03/29 | 942 | 942 | 927 | 931 | -38 | -3.9% | 17,200 |
| 2010/03/26 | 958 | 969 | 950 | 969 | +15 | +1.6% | 47,600 |
| 2010/03/25 | 952 | 956 | 948 | 954 | +2 | +0.2% | 14,400 |
| 2010/03/24 | 950 | 954 | 945 | 952 | -2 | -0.2% | 14,400 |
| 2010/03/23 | 950 | 956 | 950 | 954 | +5 | +0.5% | 5,100 |
| 2010/03/19 | 939 | 950 | 939 | 949 | +4 | +0.4% | 6,100 |
| 2010/03/18 | 947 | 950 | 945 | 945 | -4 | -0.4% | 3,000 |
| 2010/03/17 | 942 | 949 | 942 | 949 | +7 | +0.7% | 3,800 |
| 2010/03/16 | 940 | 942 | 938 | 942 | +2 | +0.2% | 3,700 |
| 2010/03/15 | 930 | 940 | 930 | 940 | +2 | +0.2% | 4,100 |
| 2010/03/12 | 930 | 939 | 927 | 938 | +2 | +0.2% | 11,100 |
| 2010/03/11 | 930 | 937 | 930 | 936 | +6 | +0.6% | 3,100 |
3551～
3600
件表示中 / 5891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 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65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 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15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 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
