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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 1,650 | 1,665 | 1,649 | 1,665 | +16 | +1% | 12,400 |
| 2007/07/23 | 1,653 | 1,653 | 1,641 | 1,649 | -4 | -0.2% | 14,400 |
| 2007/07/20 | 1,653 | 1,664 | 1,643 | 1,653 | -1 | -0.1% | 12,000 |
| 2007/07/19 | 1,642 | 1,655 | 1,642 | 1,654 | +15 | +0.9% | 19,700 |
| 2007/07/18 | 1,641 | 1,642 | 1,630 | 1,639 | ±0 | ±0% | 14,000 |
| 2007/07/17 | 1,635 | 1,645 | 1,629 | 1,639 | ±0 | ±0% | 25,200 |
| 2007/07/13 | 1,644 | 1,646 | 1,638 | 1,639 | +2 | +0.1% | 22,400 |
| 2007/07/12 | 1,645 | 1,650 | 1,627 | 1,637 | -11 | -0.7% | 24,500 |
| 2007/07/11 | 1,625 | 1,648 | 1,625 | 1,648 | -4 | -0.2% | 23,600 |
| 2007/07/10 | 1,650 | 1,659 | 1,645 | 1,652 | -1 | -0.1% | 17,900 |
| 2007/07/09 | 1,641 | 1,657 | 1,640 | 1,653 | +12 | +0.7% | 14,400 |
| 2007/07/06 | 1,631 | 1,649 | 1,622 | 1,641 | ±0 | ±0% | 21,500 |
| 2007/07/05 | 1,641 | 1,642 | 1,621 | 1,641 | +30 | +1.9% | 30,800 |
| 2007/07/04 | 1,621 | 1,623 | 1,607 | 1,611 | -9 | -0.6% | 20,800 |
| 2007/07/03 | 1,629 | 1,629 | 1,605 | 1,620 | +14 | +0.9% | 15,400 |
| 2007/07/02 | 1,607 | 1,620 | 1,604 | 1,606 | -1 | -0.1% | 15,200 |
| 2007/06/29 | 1,589 | 1,607 | 1,589 | 1,607 | +22 | +1.4% | 12,900 |
| 2007/06/28 | 1,560 | 1,585 | 1,560 | 1,585 | +29 | +1.9% | 15,500 |
| 2007/06/27 | 1,554 | 1,563 | 1,546 | 1,556 | +1 | +0.1% | 24,700 |
| 2007/06/26 | 1,562 | 1,567 | 1,551 | 1,555 | -7 | -0.4% | 19,500 |
| 2007/06/25 | 1,570 | 1,575 | 1,561 | 1,562 | -6 | -0.4% | 21,800 |
| 2007/06/22 | 1,563 | 1,569 | 1,556 | 1,568 | +5 | +0.3% | 18,300 |
| 2007/06/21 | 1,554 | 1,564 | 1,544 | 1,563 | +10 | +0.6% | 20,400 |
| 2007/06/20 | 1,540 | 1,555 | 1,533 | 1,553 | +14 | +0.9% | 18,200 |
| 2007/06/19 | 1,554 | 1,555 | 1,538 | 1,539 | -8 | -0.5% | 18,600 |
| 2007/06/18 | 1,539 | 1,547 | 1,531 | 1,547 | +22 | +1.4% | 15,500 |
| 2007/06/15 | 1,520 | 1,525 | 1,514 | 1,525 | +17 | +1.1% | 19,700 |
| 2007/06/14 | 1,509 | 1,511 | 1,503 | 1,508 | +5 | +0.3% | 28,300 |
| 2007/06/13 | 1,506 | 1,514 | 1,497 | 1,503 | -7 | -0.5% | 27,400 |
| 2007/06/12 | 1,526 | 1,529 | 1,506 | 1,510 | -16 | -1% | 26,600 |
| 2007/06/11 | 1,530 | 1,543 | 1,524 | 1,526 | +3 | +0.2% | 22,600 |
| 2007/06/08 | 1,531 | 1,539 | 1,523 | 1,523 | -20 | -1.3% | 31,000 |
| 2007/06/07 | 1,550 | 1,555 | 1,533 | 1,543 | -8 | -0.5% | 23,000 |
| 2007/06/06 | 1,553 | 1,561 | 1,550 | 1,551 | -6 | -0.4% | 14,200 |
| 2007/06/05 | 1,554 | 1,559 | 1,550 | 1,557 | +3 | +0.2% | 17,900 |
| 2007/06/04 | 1,559 | 1,562 | 1,548 | 1,554 | +9 | +0.6% | 14,800 |
| 2007/06/01 | 1,547 | 1,553 | 1,541 | 1,545 | -2 | -0.1% | 14,900 |
| 2007/05/31 | 1,551 | 1,560 | 1,540 | 1,547 | -6 | -0.4% | 20,600 |
| 2007/05/30 | 1,559 | 1,563 | 1,547 | 1,553 | -10 | -0.6% | 17,800 |
| 2007/05/29 | 1,555 | 1,568 | 1,555 | 1,563 | +8 | +0.5% | 20,700 |
| 2007/05/28 | 1,561 | 1,575 | 1,552 | 1,555 | -9 | -0.6% | 18,900 |
| 2007/05/25 | 1,562 | 1,575 | 1,544 | 1,564 | +1 | +0.1% | 14,500 |
| 2007/05/24 | 1,575 | 1,576 | 1,555 | 1,563 | -14 | -0.9% | 8,700 |
| 2007/05/23 | 1,546 | 1,579 | 1,544 | 1,577 | +32 | +2.1% | 13,000 |
| 2007/05/22 | 1,546 | 1,550 | 1,535 | 1,545 | -1 | -0.1% | 8,700 |
| 2007/05/21 | 1,534 | 1,550 | 1,523 | 1,546 | -4 | -0.3% | 15,600 |
| 2007/05/18 | 1,574 | 1,602 | 1,541 | 1,550 | -54 | -3.4% | 21,600 |
| 2007/05/17 | 1,616 | 1,620 | 1,600 | 1,604 | -16 | -1% | 14,300 |
| 2007/05/16 | 1,634 | 1,641 | 1,615 | 1,620 | -21 | -1.3% | 8,700 |
| 2007/05/15 | 1,636 | 1,653 | 1,625 | 1,641 | -12 | -0.7% | 13,700 |
4201～
4250
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
