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 |
---|---|---|---|---|---|---|---|
2007/02/27 | 1,630 | 1,631 | 1,625 | 1,628 | -3 | -0.2% | 33,500 |
2007/02/26 | 1,633 | 1,636 | 1,624 | 1,631 | +12 | +0.7% | 28,400 |
2007/02/23 | 1,614 | 1,625 | 1,605 | 1,619 | +9 | +0.6% | 23,700 |
2007/02/22 | 1,598 | 1,610 | 1,598 | 1,610 | +18 | +1.1% | 19,900 |
2007/02/21 | 1,597 | 1,597 | 1,590 | 1,592 | +3 | +0.2% | 13,900 |
2007/02/20 | 1,587 | 1,591 | 1,580 | 1,589 | +8 | +0.5% | 13,000 |
2007/02/19 | 1,570 | 1,587 | 1,570 | 1,581 | +16 | +1% | 21,300 |
2007/02/16 | 1,567 | 1,572 | 1,562 | 1,565 | -2 | -0.1% | 25,100 |
2007/02/15 | 1,569 | 1,569 | 1,555 | 1,567 | +13 | +0.8% | 26,600 |
2007/02/14 | 1,559 | 1,567 | 1,550 | 1,554 | ±0 | ±0% | 24,000 |
2007/02/13 | 1,550 | 1,560 | 1,550 | 1,554 | +10 | +0.6% | 15,200 |
2007/02/09 | 1,541 | 1,550 | 1,541 | 1,544 | +2 | +0.1% | 35,600 |
2007/02/08 | 1,550 | 1,553 | 1,541 | 1,542 | +1 | +0.1% | 24,300 |
2007/02/07 | 1,550 | 1,550 | 1,535 | 1,541 | -7 | -0.5% | 29,300 |
2007/02/06 | 1,544 | 1,551 | 1,538 | 1,548 | +12 | +0.8% | 10,500 |
2007/02/05 | 1,542 | 1,547 | 1,536 | 1,536 | +3 | +0.2% | 32,700 |
2007/02/02 | 1,532 | 1,539 | 1,529 | 1,533 | +4 | +0.3% | 15,500 |
2007/02/01 | 1,532 | 1,540 | 1,525 | 1,529 | +6 | +0.4% | 18,300 |
2007/01/31 | 1,519 | 1,533 | 1,515 | 1,523 | +12 | +0.8% | 29,500 |
2007/01/30 | 1,515 | 1,527 | 1,509 | 1,511 | ±0 | ±0% | 22,600 |
2007/01/29 | 1,539 | 1,545 | 1,509 | 1,511 | -2 | -0.1% | 31,600 |
2007/01/26 | 1,516 | 1,523 | 1,505 | 1,513 | -10 | -0.7% | 15,800 |
2007/01/25 | 1,530 | 1,534 | 1,517 | 1,523 | -5 | -0.3% | 21,700 |
2007/01/24 | 1,537 | 1,541 | 1,515 | 1,528 | -6 | -0.4% | 35,100 |
2007/01/23 | 1,535 | 1,547 | 1,528 | 1,534 | -8 | -0.5% | 15,000 |
2007/01/22 | 1,548 | 1,552 | 1,535 | 1,542 | -2 | -0.1% | 28,300 |
2007/01/19 | 1,548 | 1,549 | 1,537 | 1,544 | +4 | +0.3% | 7,700 |
2007/01/18 | 1,549 | 1,549 | 1,539 | 1,540 | -10 | -0.6% | 8,000 |
2007/01/17 | 1,544 | 1,550 | 1,530 | 1,550 | +6 | +0.4% | 9,900 |
2007/01/16 | 1,548 | 1,548 | 1,535 | 1,544 | +8 | +0.5% | 9,200 |
2007/01/15 | 1,547 | 1,553 | 1,528 | 1,536 | -2 | -0.1% | 27,400 |
2007/01/12 | 1,526 | 1,548 | 1,524 | 1,538 | +15 | +1% | 12,500 |
2007/01/11 | 1,521 | 1,539 | 1,519 | 1,523 | +2 | +0.1% | 9,800 |
2007/01/10 | 1,538 | 1,542 | 1,520 | 1,521 | -5 | -0.3% | 9,500 |
2007/01/09 | 1,525 | 1,534 | 1,523 | 1,526 | +4 | +0.3% | 11,900 |
2007/01/05 | 1,555 | 1,555 | 1,511 | 1,522 | -3 | -0.2% | 16,900 |
2007/01/04 | 1,501 | 1,525 | 1,501 | 1,525 | +12 | +0.8% | 4,800 |
2006/12/29 | 1,520 | 1,528 | 1,512 | 1,513 | -6 | -0.4% | 5,400 |
2006/12/28 | 1,520 | 1,520 | 1,505 | 1,519 | +8 | +0.5% | 11,000 |
2006/12/27 | 1,499 | 1,520 | 1,491 | 1,511 | +21 | +1.4% | 8,600 |
2006/12/26 | 1,471 | 1,495 | 1,471 | 1,490 | +11 | +0.7% | 10,800 |
2006/12/25 | 1,500 | 1,513 | 1,478 | 1,479 | -34 | -2.2% | 17,100 |
2006/12/22 | 1,519 | 1,525 | 1,503 | 1,513 | -9 | -0.6% | 10,800 |
2006/12/21 | 1,515 | 1,537 | 1,515 | 1,522 | -2 | -0.1% | 10,900 |
2006/12/20 | 1,512 | 1,524 | 1,512 | 1,524 | +12 | +0.8% | 7,700 |
2006/12/19 | 1,530 | 1,543 | 1,512 | 1,512 | -17 | -1.1% | 16,500 |
2006/12/18 | 1,530 | 1,530 | 1,518 | 1,529 | +24 | +1.6% | 9,200 |
2006/12/15 | 1,500 | 1,527 | 1,500 | 1,505 | +15 | +1% | 16,300 |
2006/12/14 | 1,468 | 1,504 | 1,468 | 1,490 | +13 | +0.9% | 20,500 |
2006/12/13 | 1,478 | 1,481 | 1,467 | 1,477 | -2 | -0.1% | 11,500 |
4301~
4350
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