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 |
---|---|---|---|---|---|---|---|
2007/10/04 | 1,558 | 1,561 | 1,550 | 1,558 | -1 | -0.1% | 8,700 |
2007/10/03 | 1,573 | 1,575 | 1,555 | 1,559 | -14 | -0.9% | 11,400 |
2007/10/02 | 1,547 | 1,573 | 1,547 | 1,573 | +37 | +2.4% | 16,000 |
2007/10/01 | 1,555 | 1,558 | 1,536 | 1,536 | -19 | -1.2% | 7,300 |
2007/09/28 | 1,559 | 1,565 | 1,550 | 1,555 | -5 | -0.3% | 17,400 |
2007/09/27 | 1,567 | 1,569 | 1,556 | 1,560 | +5 | +0.3% | 14,200 |
2007/09/26 | 1,557 | 1,563 | 1,550 | 1,555 | ±0 | ±0% | 18,100 |
2007/09/25 | 1,555 | 1,575 | 1,552 | 1,555 | -44 | -2.8% | 25,000 |
2007/09/21 | 1,615 | 1,628 | 1,550 | 1,599 | -20 | -1.2% | 46,100 |
2007/09/20 | 1,629 | 1,629 | 1,613 | 1,619 | -1 | -0.1% | 21,300 |
2007/09/19 | 1,614 | 1,634 | 1,605 | 1,620 | +30 | +1.9% | 16,400 |
2007/09/18 | 1,613 | 1,620 | 1,590 | 1,590 | -20 | -1.2% | 22,300 |
2007/09/14 | 1,600 | 1,612 | 1,585 | 1,610 | +21 | +1.3% | 32,200 |
2007/09/13 | 1,598 | 1,600 | 1,580 | 1,589 | -2 | -0.1% | 11,700 |
2007/09/12 | 1,592 | 1,594 | 1,585 | 1,591 | ±0 | ±0% | 17,700 |
2007/09/11 | 1,590 | 1,601 | 1,583 | 1,591 | -4 | -0.3% | 8,700 |
2007/09/10 | 1,590 | 1,601 | 1,584 | 1,595 | -33 | -2% | 15,400 |
2007/09/07 | 1,623 | 1,630 | 1,600 | 1,628 | +6 | +0.4% | 12,000 |
2007/09/06 | 1,580 | 1,635 | 1,580 | 1,622 | +34 | +2.1% | 26,400 |
2007/09/05 | 1,630 | 1,630 | 1,585 | 1,588 | -17 | -1.1% | 18,400 |
2007/09/04 | 1,600 | 1,605 | 1,591 | 1,605 | +7 | +0.4% | 33,300 |
2007/09/03 | 1,583 | 1,599 | 1,579 | 1,598 | +16 | +1% | 12,200 |
2007/08/31 | 1,577 | 1,582 | 1,562 | 1,582 | +20 | +1.3% | 16,600 |
2007/08/30 | 1,565 | 1,574 | 1,549 | 1,562 | +5 | +0.3% | 13,500 |
2007/08/29 | 1,565 | 1,565 | 1,540 | 1,557 | -20 | -1.3% | 9,300 |
2007/08/28 | 1,576 | 1,588 | 1,571 | 1,577 | -2 | -0.1% | 10,600 |
2007/08/27 | 1,576 | 1,594 | 1,575 | 1,579 | +16 | +1% | 12,500 |
2007/08/24 | 1,582 | 1,586 | 1,540 | 1,563 | -22 | -1.4% | 17,300 |
2007/08/23 | 1,582 | 1,591 | 1,575 | 1,585 | +30 | +1.9% | 12,600 |
2007/08/22 | 1,542 | 1,562 | 1,540 | 1,555 | +16 | +1% | 15,400 |
2007/08/21 | 1,522 | 1,543 | 1,522 | 1,539 | +18 | +1.2% | 9,100 |
2007/08/20 | 1,525 | 1,550 | 1,521 | 1,521 | +7 | +0.5% | 15,500 |
2007/08/17 | 1,550 | 1,550 | 1,508 | 1,514 | -36 | -2.3% | 26,400 |
2007/08/16 | 1,559 | 1,559 | 1,531 | 1,550 | -12 | -0.8% | 20,100 |
2007/08/15 | 1,573 | 1,575 | 1,556 | 1,562 | -10 | -0.6% | 18,300 |
2007/08/14 | 1,570 | 1,586 | 1,564 | 1,572 | +2 | +0.1% | 14,200 |
2007/08/13 | 1,557 | 1,570 | 1,550 | 1,570 | +13 | +0.8% | 14,900 |
2007/08/10 | 1,558 | 1,571 | 1,544 | 1,557 | -14 | -0.9% | 23,400 |
2007/08/09 | 1,579 | 1,594 | 1,561 | 1,571 | +4 | +0.3% | 26,800 |
2007/08/08 | 1,594 | 1,599 | 1,562 | 1,567 | -20 | -1.3% | 16,300 |
2007/08/07 | 1,608 | 1,613 | 1,587 | 1,587 | -21 | -1.3% | 17,900 |
2007/08/06 | 1,602 | 1,610 | 1,598 | 1,608 | -7 | -0.4% | 25,400 |
2007/08/03 | 1,623 | 1,625 | 1,610 | 1,615 | -9 | -0.6% | 17,700 |
2007/08/02 | 1,634 | 1,634 | 1,615 | 1,624 | +15 | +0.9% | 21,700 |
2007/08/01 | 1,631 | 1,631 | 1,609 | 1,609 | -29 | -1.8% | 14,500 |
2007/07/31 | 1,630 | 1,643 | 1,623 | 1,638 | -2 | -0.1% | 15,600 |
2007/07/30 | 1,597 | 1,640 | 1,597 | 1,640 | +24 | +1.5% | 21,200 |
2007/07/27 | 1,610 | 1,624 | 1,594 | 1,616 | -11 | -0.7% | 22,600 |
2007/07/26 | 1,662 | 1,664 | 1,627 | 1,627 | -31 | -1.9% | 26,700 |
2007/07/25 | 1,655 | 1,664 | 1,650 | 1,658 | -7 | -0.4% | 10,100 |
4151~
4200
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