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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 1,312 | 1,329 | 1,312 | 1,327 | -5 | -0.4% | 4,900 |
| 2008/02/27 | 1,309 | 1,336 | 1,309 | 1,332 | +23 | +1.8% | 8,700 |
| 2008/02/26 | 1,339 | 1,346 | 1,309 | 1,309 | -33 | -2.5% | 7,200 |
| 2008/02/25 | 1,324 | 1,349 | 1,310 | 1,342 | +35 | +2.7% | 6,800 |
| 2008/02/22 | 1,306 | 1,324 | 1,300 | 1,307 | -16 | -1.2% | 7,100 |
| 2008/02/21 | 1,312 | 1,338 | 1,310 | 1,323 | +16 | +1.2% | 10,200 |
| 2008/02/20 | 1,355 | 1,355 | 1,307 | 1,307 | -41 | -3% | 12,200 |
| 2008/02/19 | 1,344 | 1,349 | 1,337 | 1,348 | +8 | +0.6% | 12,400 |
| 2008/02/18 | 1,350 | 1,360 | 1,335 | 1,340 | -13 | -1% | 12,700 |
| 2008/02/15 | 1,351 | 1,353 | 1,339 | 1,353 | +4 | +0.3% | 8,200 |
| 2008/02/14 | 1,322 | 1,359 | 1,322 | 1,349 | +29 | +2.2% | 22,600 |
| 2008/02/13 | 1,311 | 1,344 | 1,311 | 1,320 | +13 | +1% | 5,200 |
| 2008/02/12 | 1,322 | 1,332 | 1,307 | 1,307 | -13 | -1% | 9,900 |
| 2008/02/08 | 1,339 | 1,346 | 1,320 | 1,320 | -1 | -0.1% | 12,400 |
| 2008/02/07 | 1,299 | 1,337 | 1,299 | 1,321 | +15 | +1.1% | 14,800 |
| 2008/02/06 | 1,310 | 1,311 | 1,297 | 1,306 | -36 | -2.7% | 11,500 |
| 2008/02/05 | 1,351 | 1,351 | 1,331 | 1,342 | +10 | +0.8% | 14,300 |
| 2008/02/04 | 1,323 | 1,344 | 1,323 | 1,332 | +29 | +2.2% | 7,800 |
| 2008/02/01 | 1,292 | 1,307 | 1,291 | 1,303 | +12 | +0.9% | 12,300 |
| 2008/01/31 | 1,256 | 1,296 | 1,256 | 1,291 | +35 | +2.8% | 13,100 |
| 2008/01/30 | 1,271 | 1,275 | 1,242 | 1,256 | -2 | -0.2% | 16,200 |
| 2008/01/29 | 1,285 | 1,287 | 1,248 | 1,258 | +11 | +0.9% | 21,700 |
| 2008/01/28 | 1,251 | 1,278 | 1,247 | 1,247 | -62 | -4.7% | 28,400 |
| 2008/01/25 | 1,290 | 1,329 | 1,290 | 1,309 | +21 | +1.6% | 13,200 |
| 2008/01/24 | 1,248 | 1,289 | 1,248 | 1,288 | +52 | +4.2% | 16,700 |
| 2008/01/23 | 1,222 | 1,240 | 1,222 | 1,236 | +16 | +1.3% | 11,900 |
| 2008/01/22 | 1,250 | 1,250 | 1,220 | 1,220 | -37 | -2.9% | 14,900 |
| 2008/01/21 | 1,261 | 1,269 | 1,255 | 1,257 | -24 | -1.9% | 9,900 |
| 2008/01/18 | 1,220 | 1,287 | 1,210 | 1,281 | +37 | +3% | 14,500 |
| 2008/01/17 | 1,225 | 1,255 | 1,220 | 1,244 | +18 | +1.5% | 17,200 |
| 2008/01/16 | 1,255 | 1,260 | 1,215 | 1,226 | -39 | -3.1% | 17,400 |
| 2008/01/15 | 1,299 | 1,300 | 1,265 | 1,265 | -27 | -2.1% | 17,500 |
| 2008/01/11 | 1,310 | 1,315 | 1,292 | 1,292 | -11 | -0.8% | 22,600 |
| 2008/01/10 | 1,312 | 1,330 | 1,303 | 1,303 | -7 | -0.5% | 10,800 |
| 2008/01/09 | 1,310 | 1,330 | 1,302 | 1,310 | -5 | -0.4% | 18,100 |
| 2008/01/08 | 1,325 | 1,338 | 1,311 | 1,315 | -20 | -1.5% | 12,600 |
| 2008/01/07 | 1,389 | 1,389 | 1,333 | 1,335 | +26 | +2% | 27,300 |
| 2008/01/04 | 1,362 | 1,362 | 1,302 | 1,309 | -58 | -4.2% | 7,800 |
| 2007/12/28 | 1,380 | 1,381 | 1,365 | 1,367 | -20 | -1.4% | 4,900 |
| 2007/12/27 | 1,375 | 1,398 | 1,371 | 1,387 | ±0 | ±0% | 9,600 |
| 2007/12/26 | 1,373 | 1,387 | 1,371 | 1,387 | +15 | +1.1% | 5,300 |
| 2007/12/25 | 1,375 | 1,377 | 1,359 | 1,372 | +17 | +1.3% | 4,700 |
| 2007/12/21 | 1,337 | 1,355 | 1,331 | 1,355 | +17 | +1.3% | 9,300 |
| 2007/12/20 | 1,346 | 1,350 | 1,330 | 1,338 | -32 | -2.3% | 16,400 |
| 2007/12/19 | 1,375 | 1,380 | 1,370 | 1,370 | -13 | -0.9% | 12,200 |
| 2007/12/18 | 1,372 | 1,390 | 1,369 | 1,383 | +11 | +0.8% | 10,100 |
| 2007/12/17 | 1,370 | 1,381 | 1,370 | 1,372 | -3 | -0.2% | 9,900 |
| 2007/12/14 | 1,380 | 1,399 | 1,374 | 1,375 | -6 | -0.4% | 18,500 |
| 2007/12/13 | 1,403 | 1,410 | 1,380 | 1,381 | -21 | -1.5% | 16,900 |
| 2007/12/12 | 1,382 | 1,405 | 1,381 | 1,402 | +1 | +0.1% | 12,900 |
4251～
4300
件表示中 / 6045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 | 197,200円 | +6.8% | +4.8% | 4.08% | 24.45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 |
| トーメンデバ | 605,000円 | -5.1% | -11.9% | 4.30% | 8.57倍 | 0.83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 |
| ウインパートナ | 134,100円 | +2.6% | +6.8% | 3.95% | 18.18倍 | 1.55倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 黒田Ｇ | 89,200円 | -0.3% | +10.0% | 6.84% | 9.47倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| ダイトロン | 373,000円 | +1.6% | +0.2% | 4.29% | 8.93倍 | 1.19倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
