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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,470 | 1,486 | 1,470 | 1,479 | +7 | +0.5% | 8,900 |
| 2006/12/11 | 1,475 | 1,475 | 1,459 | 1,472 | +17 | +1.2% | 9,900 |
| 2006/12/08 | 1,447 | 1,460 | 1,440 | 1,455 | +15 | +1% | 20,500 |
| 2006/12/07 | 1,433 | 1,448 | 1,427 | 1,440 | +11 | +0.8% | 13,900 |
| 2006/12/06 | 1,407 | 1,435 | 1,407 | 1,429 | +21 | +1.5% | 14,200 |
| 2006/12/05 | 1,422 | 1,425 | 1,402 | 1,408 | -12 | -0.8% | 30,700 |
| 2006/12/04 | 1,413 | 1,438 | 1,407 | 1,420 | +16 | +1.1% | 16,600 |
| 2006/12/01 | 1,415 | 1,419 | 1,395 | 1,404 | -10 | -0.7% | 35,100 |
| 2006/11/30 | 1,405 | 1,418 | 1,405 | 1,414 | +19 | +1.4% | 7,200 |
| 2006/11/29 | 1,405 | 1,405 | 1,390 | 1,395 | -7 | -0.5% | 29,400 |
| 2006/11/28 | 1,385 | 1,405 | 1,385 | 1,402 | +4 | +0.3% | 5,600 |
| 2006/11/27 | 1,384 | 1,399 | 1,384 | 1,398 | +14 | +1% | 6,500 |
| 2006/11/24 | 1,387 | 1,402 | 1,382 | 1,384 | -8 | -0.6% | 14,400 |
| 2006/11/22 | 1,395 | 1,403 | 1,385 | 1,392 | -6 | -0.4% | 22,300 |
| 2006/11/21 | 1,395 | 1,400 | 1,395 | 1,398 | +3 | +0.2% | 7,300 |
| 2006/11/20 | 1,400 | 1,406 | 1,395 | 1,395 | -7 | -0.5% | 21,800 |
| 2006/11/17 | 1,406 | 1,410 | 1,390 | 1,402 | -7 | -0.5% | 14,500 |
| 2006/11/16 | 1,411 | 1,420 | 1,408 | 1,409 | -2 | -0.1% | 10,000 |
| 2006/11/15 | 1,422 | 1,428 | 1,410 | 1,411 | -9 | -0.6% | 8,000 |
| 2006/11/14 | 1,409 | 1,433 | 1,409 | 1,420 | +18 | +1.3% | 6,800 |
| 2006/11/13 | 1,412 | 1,415 | 1,401 | 1,402 | -7 | -0.5% | 8,100 |
| 2006/11/10 | 1,417 | 1,427 | 1,403 | 1,409 | -13 | -0.9% | 12,400 |
| 2006/11/09 | 1,420 | 1,440 | 1,415 | 1,422 | +7 | +0.5% | 6,700 |
| 2006/11/08 | 1,448 | 1,452 | 1,414 | 1,415 | -13 | -0.9% | 12,100 |
| 2006/11/07 | 1,460 | 1,460 | 1,428 | 1,428 | -15 | -1% | 11,000 |
| 2006/11/06 | 1,467 | 1,467 | 1,443 | 1,443 | -7 | -0.5% | 6,900 |
| 2006/11/02 | 1,450 | 1,456 | 1,438 | 1,450 | +3 | +0.2% | 7,800 |
| 2006/11/01 | 1,450 | 1,450 | 1,437 | 1,447 | -4 | -0.3% | 12,900 |
| 2006/10/31 | 1,450 | 1,468 | 1,440 | 1,451 | +1 | +0.1% | 17,200 |
| 2006/10/30 | 1,465 | 1,472 | 1,450 | 1,450 | -27 | -1.8% | 11,400 |
| 2006/10/27 | 1,480 | 1,489 | 1,475 | 1,477 | -2 | -0.1% | 18,100 |
| 2006/10/26 | 1,487 | 1,487 | 1,475 | 1,479 | -9 | -0.6% | 7,800 |
| 2006/10/25 | 1,485 | 1,490 | 1,481 | 1,488 | +5 | +0.3% | 11,100 |
| 2006/10/24 | 1,489 | 1,500 | 1,483 | 1,483 | -2 | -0.1% | 10,500 |
| 2006/10/23 | 1,499 | 1,499 | 1,482 | 1,485 | -24 | -1.6% | 16,600 |
| 2006/10/20 | 1,519 | 1,519 | 1,495 | 1,509 | -7 | -0.5% | 6,600 |
| 2006/10/19 | 1,519 | 1,520 | 1,511 | 1,516 | -1 | -0.1% | 7,600 |
| 2006/10/18 | 1,511 | 1,518 | 1,505 | 1,517 | ±0 | ±0% | 5,500 |
| 2006/10/17 | 1,525 | 1,528 | 1,511 | 1,517 | +17 | +1.1% | 9,500 |
| 2006/10/16 | 1,464 | 1,500 | 1,450 | 1,500 | +50 | +3.4% | 16,500 |
| 2006/10/13 | 1,455 | 1,459 | 1,438 | 1,450 | +15 | +1% | 21,600 |
| 2006/10/12 | 1,463 | 1,469 | 1,435 | 1,435 | -48 | -3.2% | 18,200 |
| 2006/10/11 | 1,533 | 1,533 | 1,465 | 1,483 | -54 | -3.5% | 9,500 |
| 2006/10/10 | 1,550 | 1,554 | 1,522 | 1,537 | -14 | -0.9% | 14,000 |
| 2006/10/06 | 1,569 | 1,569 | 1,550 | 1,551 | -18 | -1.1% | 4,900 |
| 2006/10/05 | 1,570 | 1,570 | 1,561 | 1,569 | +16 | +1% | 6,100 |
| 2006/10/04 | 1,551 | 1,564 | 1,551 | 1,553 | -2 | -0.1% | 7,700 |
| 2006/10/03 | 1,568 | 1,569 | 1,552 | 1,555 | -6 | -0.4% | 8,700 |
| 2006/10/02 | 1,551 | 1,573 | 1,551 | 1,561 | -2 | -0.1% | 7,800 |
| 2006/09/29 | 1,555 | 1,571 | 1,554 | 1,563 | -1 | -0.1% | 3,900 |
4351～
4400
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
