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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 940 | 940 | 930 | 930 | -10 | -1.1% | 4,400 |
| 2010/03/09 | 937 | 940 | 937 | 940 | +3 | +0.3% | 2,400 |
| 2010/03/08 | 945 | 946 | 930 | 937 | +7 | +0.8% | 4,800 |
| 2010/03/05 | 925 | 936 | 920 | 930 | +8 | +0.9% | 7,500 |
| 2010/03/04 | 931 | 934 | 922 | 922 | -8 | -0.9% | 6,300 |
| 2010/03/03 | 930 | 930 | 927 | 930 | +3 | +0.3% | 3,300 |
| 2010/03/02 | 920 | 929 | 920 | 927 | +4 | +0.4% | 6,600 |
| 2010/03/01 | 920 | 924 | 919 | 923 | +4 | +0.4% | 8,400 |
| 2010/02/26 | 920 | 920 | 913 | 919 | +5 | +0.5% | 6,700 |
| 2010/02/25 | 911 | 916 | 911 | 914 | +3 | +0.3% | 4,900 |
| 2010/02/24 | 911 | 912 | 911 | 911 | -4 | -0.4% | 3,400 |
| 2010/02/23 | 912 | 915 | 907 | 915 | +3 | +0.3% | 2,700 |
| 2010/02/22 | 904 | 920 | 904 | 912 | +9 | +1% | 5,500 |
| 2010/02/19 | 905 | 909 | 902 | 903 | -2 | -0.2% | 3,000 |
| 2010/02/18 | 918 | 918 | 903 | 905 | +2 | +0.2% | 4,100 |
| 2010/02/17 | 900 | 908 | 900 | 903 | +6 | +0.7% | 3,100 |
| 2010/02/16 | 895 | 900 | 895 | 897 | +1 | +0.1% | 5,800 |
| 2010/02/15 | 902 | 906 | 896 | 896 | -4 | -0.4% | 7,500 |
| 2010/02/12 | 904 | 904 | 900 | 900 | -1 | -0.1% | 6,000 |
| 2010/02/10 | 901 | 907 | 901 | 901 | +1 | +0.1% | 3,800 |
| 2010/02/09 | 903 | 905 | 899 | 900 | -5 | -0.6% | 10,400 |
| 2010/02/08 | 909 | 910 | 902 | 905 | -9 | -1% | 8,800 |
| 2010/02/05 | 920 | 920 | 913 | 914 | -11 | -1.2% | 9,100 |
| 2010/02/04 | 926 | 928 | 919 | 925 | +3 | +0.3% | 5,600 |
| 2010/02/03 | 917 | 926 | 917 | 922 | +4 | +0.4% | 4,300 |
| 2010/02/02 | 916 | 926 | 914 | 918 | -3 | -0.3% | 5,500 |
| 2010/02/01 | 921 | 926 | 913 | 921 | ±0 | ±0% | 9,100 |
| 2010/01/29 | 945 | 945 | 921 | 921 | -14 | -1.5% | 6,900 |
| 2010/01/28 | 938 | 938 | 928 | 935 | +3 | +0.3% | 2,800 |
| 2010/01/27 | 938 | 947 | 932 | 932 | -6 | -0.6% | 6,500 |
| 2010/01/26 | 950 | 950 | 938 | 938 | -10 | -1.1% | 7,200 |
| 2010/01/25 | 950 | 950 | 933 | 948 | -2 | -0.2% | 8,100 |
| 2010/01/22 | 952 | 958 | 949 | 950 | -8 | -0.8% | 5,900 |
| 2010/01/21 | 951 | 960 | 951 | 958 | +6 | +0.6% | 7,800 |
| 2010/01/20 | 952 | 953 | 951 | 952 | -2 | -0.2% | 2,500 |
| 2010/01/19 | 960 | 960 | 950 | 954 | -1 | -0.1% | 4,100 |
| 2010/01/18 | 954 | 959 | 953 | 955 | +1 | +0.1% | 2,400 |
| 2010/01/15 | 962 | 963 | 952 | 954 | -5 | -0.5% | 6,400 |
| 2010/01/14 | 950 | 961 | 950 | 959 | +6 | +0.6% | 3,200 |
| 2010/01/13 | 950 | 960 | 950 | 953 | +3 | +0.3% | 3,600 |
| 2010/01/12 | 970 | 970 | 949 | 950 | -1 | -0.1% | 22,200 |
| 2010/01/08 | 955 | 955 | 948 | 951 | +1 | +0.1% | 8,000 |
| 2010/01/07 | 962 | 962 | 948 | 950 | +1 | +0.1% | 9,300 |
| 2010/01/06 | 960 | 960 | 948 | 949 | -8 | -0.8% | 7,600 |
| 2010/01/05 | 962 | 962 | 951 | 957 | -4 | -0.4% | 3,600 |
| 2010/01/04 | 949 | 961 | 949 | 961 | ±0 | ±0% | 3,700 |
| 2009/12/30 | 963 | 963 | 950 | 961 | +4 | +0.4% | 3,600 |
| 2009/12/29 | 967 | 967 | 953 | 957 | -1 | -0.1% | 3,200 |
| 2009/12/28 | 962 | 962 | 950 | 958 | +9 | +0.9% | 7,500 |
| 2009/12/25 | 950 | 950 | 938 | 949 | ±0 | ±0% | 5,800 |
3601～
3650
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
