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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 1,124 | 1,149 | 1,124 | 1,147 | +23 | +2% | 3,500 |
| 2008/07/29 | 1,131 | 1,146 | 1,120 | 1,124 | -10 | -0.9% | 6,900 |
| 2008/07/28 | 1,166 | 1,166 | 1,134 | 1,134 | +3 | +0.3% | 7,100 |
| 2008/07/25 | 1,148 | 1,150 | 1,130 | 1,131 | -19 | -1.7% | 5,500 |
| 2008/07/24 | 1,146 | 1,156 | 1,145 | 1,150 | +4 | +0.3% | 5,100 |
| 2008/07/23 | 1,138 | 1,158 | 1,138 | 1,146 | +6 | +0.5% | 5,400 |
| 2008/07/22 | 1,146 | 1,146 | 1,123 | 1,140 | +34 | +3.1% | 5,900 |
| 2008/07/18 | 1,117 | 1,117 | 1,106 | 1,106 | -14 | -1.3% | 3,100 |
| 2008/07/17 | 1,107 | 1,127 | 1,107 | 1,120 | +13 | +1.2% | 2,400 |
| 2008/07/16 | 1,102 | 1,138 | 1,100 | 1,107 | -12 | -1.1% | 7,100 |
| 2008/07/15 | 1,116 | 1,129 | 1,111 | 1,119 | +2 | +0.2% | 7,300 |
| 2008/07/14 | 1,129 | 1,130 | 1,116 | 1,117 | +1 | +0.1% | 5,100 |
| 2008/07/11 | 1,121 | 1,127 | 1,116 | 1,116 | -23 | -2% | 8,700 |
| 2008/07/10 | 1,150 | 1,150 | 1,125 | 1,139 | +27 | +2.4% | 14,400 |
| 2008/07/09 | 1,120 | 1,121 | 1,111 | 1,112 | -9 | -0.8% | 6,800 |
| 2008/07/08 | 1,128 | 1,129 | 1,118 | 1,121 | -7 | -0.6% | 4,300 |
| 2008/07/07 | 1,124 | 1,140 | 1,124 | 1,128 | -16 | -1.4% | 4,200 |
| 2008/07/04 | 1,120 | 1,144 | 1,110 | 1,144 | +24 | +2.1% | 5,200 |
| 2008/07/03 | 1,099 | 1,121 | 1,095 | 1,120 | +1 | +0.1% | 7,200 |
| 2008/07/02 | 1,144 | 1,144 | 1,112 | 1,119 | -25 | -2.2% | 10,000 |
| 2008/07/01 | 1,125 | 1,145 | 1,125 | 1,144 | +19 | +1.7% | 2,100 |
| 2008/06/30 | 1,129 | 1,149 | 1,125 | 1,125 | -24 | -2.1% | 5,700 |
| 2008/06/27 | 1,150 | 1,158 | 1,125 | 1,149 | -12 | -1% | 5,200 |
| 2008/06/26 | 1,160 | 1,161 | 1,143 | 1,161 | +41 | +3.7% | 6,500 |
| 2008/06/25 | 1,120 | 1,138 | 1,103 | 1,120 | -16 | -1.4% | 7,100 |
| 2008/06/24 | 1,131 | 1,142 | 1,125 | 1,136 | +5 | +0.4% | 4,200 |
| 2008/06/23 | 1,136 | 1,138 | 1,130 | 1,131 | -7 | -0.6% | 3,100 |
| 2008/06/20 | 1,134 | 1,148 | 1,122 | 1,138 | +12 | +1.1% | 12,500 |
| 2008/06/19 | 1,145 | 1,145 | 1,123 | 1,126 | -15 | -1.3% | 4,100 |
| 2008/06/18 | 1,124 | 1,162 | 1,124 | 1,141 | -23 | -2% | 9,600 |
| 2008/06/17 | 1,174 | 1,174 | 1,160 | 1,164 | +8 | +0.7% | 5,600 |
| 2008/06/16 | 1,134 | 1,160 | 1,134 | 1,156 | +22 | +1.9% | 3,400 |
| 2008/06/13 | 1,121 | 1,140 | 1,106 | 1,134 | -27 | -2.3% | 13,800 |
| 2008/06/12 | 1,149 | 1,163 | 1,130 | 1,161 | +26 | +2.3% | 19,800 |
| 2008/06/11 | 1,132 | 1,138 | 1,128 | 1,135 | +23 | +2.1% | 3,100 |
| 2008/06/10 | 1,157 | 1,157 | 1,112 | 1,112 | -45 | -3.9% | 12,900 |
| 2008/06/09 | 1,170 | 1,179 | 1,157 | 1,157 | -22 | -1.9% | 7,000 |
| 2008/06/06 | 1,193 | 1,194 | 1,179 | 1,179 | -14 | -1.2% | 7,200 |
| 2008/06/05 | 1,181 | 1,193 | 1,181 | 1,193 | -2 | -0.2% | 2,300 |
| 2008/06/04 | 1,194 | 1,200 | 1,175 | 1,195 | +21 | +1.8% | 7,300 |
| 2008/06/03 | 1,195 | 1,195 | 1,170 | 1,174 | -19 | -1.6% | 9,900 |
| 2008/06/02 | 1,190 | 1,194 | 1,180 | 1,193 | -1 | -0.1% | 2,500 |
| 2008/05/30 | 1,197 | 1,200 | 1,181 | 1,194 | -2 | -0.2% | 6,600 |
| 2008/05/29 | 1,196 | 1,198 | 1,184 | 1,196 | ±0 | ±0% | 3,100 |
| 2008/05/28 | 1,196 | 1,196 | 1,181 | 1,196 | -1 | -0.1% | 6,700 |
| 2008/05/27 | 1,164 | 1,199 | 1,164 | 1,197 | +14 | +1.2% | 1,900 |
| 2008/05/26 | 1,215 | 1,215 | 1,174 | 1,183 | -12 | -1% | 12,900 |
| 2008/05/23 | 1,218 | 1,220 | 1,194 | 1,195 | -23 | -1.9% | 13,100 |
| 2008/05/22 | 1,219 | 1,220 | 1,201 | 1,218 | -6 | -0.5% | 4,700 |
| 2008/05/21 | 1,244 | 1,244 | 1,216 | 1,224 | -31 | -2.5% | 6,000 |
3951～
4000
件表示中 / 5849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 | 395,000円 | +6.6% | +9.0% | 4.05% | 24.63倍 | 2.18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 | 137,300円 | +5.8% | +32.2% | 4.22% | 9.20倍 | 0.63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 |
| モリト | 138,400円 | +5.1% | +1.0% | 4.19% | 15.88倍 | 0.92倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| オプティマス | 52,000円 | +147.7% | +60.5% | 4.62% | 7.88倍 | 1.81倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| トーメンデバ | 587,000円 | +7.9% | -12.9% | 4.09% | 9.51倍 | 0.88倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
