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 |
---|---|---|---|---|---|---|---|
2007/05/14 | 1,675 | 1,677 | 1,651 | 1,653 | -31 | -1.8% | 19,000 |
2007/05/11 | 1,693 | 1,695 | 1,670 | 1,684 | -15 | -0.9% | 11,900 |
2007/05/10 | 1,690 | 1,704 | 1,688 | 1,699 | +4 | +0.2% | 20,100 |
2007/05/09 | 1,699 | 1,701 | 1,686 | 1,695 | -11 | -0.6% | 20,400 |
2007/05/08 | 1,707 | 1,708 | 1,696 | 1,706 | -2 | -0.1% | 9,600 |
2007/05/07 | 1,703 | 1,708 | 1,698 | 1,708 | +10 | +0.6% | 10,100 |
2007/05/02 | 1,700 | 1,702 | 1,695 | 1,698 | +3 | +0.2% | 11,500 |
2007/05/01 | 1,700 | 1,700 | 1,686 | 1,695 | -7 | -0.4% | 10,100 |
2007/04/27 | 1,698 | 1,702 | 1,692 | 1,702 | +4 | +0.2% | 11,100 |
2007/04/26 | 1,695 | 1,700 | 1,691 | 1,698 | +1 | +0.1% | 9,900 |
2007/04/25 | 1,695 | 1,705 | 1,690 | 1,697 | +1 | +0.1% | 11,000 |
2007/04/24 | 1,687 | 1,699 | 1,641 | 1,696 | +6 | +0.4% | 17,000 |
2007/04/23 | 1,700 | 1,709 | 1,688 | 1,690 | -12 | -0.7% | 14,100 |
2007/04/20 | 1,696 | 1,702 | 1,680 | 1,702 | +13 | +0.8% | 9,800 |
2007/04/19 | 1,695 | 1,703 | 1,686 | 1,689 | -16 | -0.9% | 20,300 |
2007/04/18 | 1,686 | 1,709 | 1,686 | 1,705 | +17 | +1% | 19,800 |
2007/04/17 | 1,715 | 1,715 | 1,680 | 1,688 | -22 | -1.3% | 35,200 |
2007/04/16 | 1,697 | 1,728 | 1,697 | 1,710 | +16 | +0.9% | 24,200 |
2007/04/13 | 1,691 | 1,700 | 1,691 | 1,694 | -4 | -0.2% | 19,800 |
2007/04/12 | 1,690 | 1,700 | 1,680 | 1,698 | +1 | +0.1% | 14,600 |
2007/04/11 | 1,691 | 1,700 | 1,691 | 1,697 | +1 | +0.1% | 22,900 |
2007/04/10 | 1,690 | 1,700 | 1,686 | 1,696 | -3 | -0.2% | 22,100 |
2007/04/09 | 1,685 | 1,711 | 1,685 | 1,699 | -1 | -0.1% | 35,200 |
2007/04/06 | 1,700 | 1,710 | 1,696 | 1,700 | ±0 | ±0% | 23,600 |
2007/04/05 | 1,709 | 1,709 | 1,698 | 1,700 | -10 | -0.6% | 19,500 |
2007/04/04 | 1,695 | 1,710 | 1,695 | 1,710 | +21 | +1.2% | 21,200 |
2007/04/03 | 1,690 | 1,695 | 1,680 | 1,689 | +3 | +0.2% | 19,900 |
2007/04/02 | 1,685 | 1,704 | 1,681 | 1,686 | -2 | -0.1% | 33,400 |
2007/03/30 | 1,689 | 1,705 | 1,688 | 1,688 | +3 | +0.2% | 34,800 |
2007/03/29 | 1,693 | 1,694 | 1,650 | 1,685 | -27 | -1.6% | 33,100 |
2007/03/28 | 1,697 | 1,722 | 1,697 | 1,712 | +16 | +0.9% | 28,200 |
2007/03/27 | 1,689 | 1,719 | 1,688 | 1,696 | -37 | -2.1% | 21,700 |
2007/03/26 | 1,737 | 1,738 | 1,733 | 1,733 | -5 | -0.3% | 32,700 |
2007/03/23 | 1,730 | 1,741 | 1,725 | 1,738 | +18 | +1% | 27,700 |
2007/03/22 | 1,721 | 1,730 | 1,712 | 1,720 | +12 | +0.7% | 16,500 |
2007/03/20 | 1,700 | 1,715 | 1,697 | 1,708 | +11 | +0.6% | 16,100 |
2007/03/19 | 1,695 | 1,706 | 1,688 | 1,697 | ±0 | ±0% | 23,600 |
2007/03/16 | 1,695 | 1,705 | 1,691 | 1,697 | -4 | -0.2% | 14,100 |
2007/03/15 | 1,685 | 1,703 | 1,685 | 1,701 | +23 | +1.4% | 11,200 |
2007/03/14 | 1,700 | 1,700 | 1,665 | 1,678 | -28 | -1.6% | 21,500 |
2007/03/13 | 1,700 | 1,715 | 1,700 | 1,706 | +6 | +0.4% | 18,500 |
2007/03/12 | 1,694 | 1,703 | 1,684 | 1,700 | +36 | +2.2% | 29,800 |
2007/03/09 | 1,645 | 1,672 | 1,640 | 1,664 | +14 | +0.8% | 49,100 |
2007/03/08 | 1,628 | 1,650 | 1,628 | 1,650 | +23 | +1.4% | 27,700 |
2007/03/07 | 1,622 | 1,643 | 1,622 | 1,627 | +10 | +0.6% | 33,800 |
2007/03/06 | 1,570 | 1,619 | 1,560 | 1,617 | +39 | +2.5% | 27,400 |
2007/03/05 | 1,621 | 1,629 | 1,570 | 1,578 | -42 | -2.6% | 56,200 |
2007/03/02 | 1,624 | 1,637 | 1,612 | 1,620 | ±0 | ±0% | 36,600 |
2007/03/01 | 1,605 | 1,620 | 1,598 | 1,620 | +7 | +0.4% | 58,900 |
2007/02/28 | 1,585 | 1,624 | 1,577 | 1,613 | -15 | -0.9% | 79,000 |
4251~
4300
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