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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/09/28 | 1,572 | 1,574 | 1,553 | 1,564 | -6 | -0.4% | 4,100 |
| 2006/09/27 | 1,556 | 1,570 | 1,554 | 1,570 | +20 | +1.3% | 7,100 |
| 2006/09/26 | 1,553 | 1,568 | 1,537 | 1,550 | -31 | -2% | 18,500 |
| 2006/09/25 | 1,575 | 1,587 | 1,571 | 1,581 | +11 | +0.7% | 54,900 |
| 2006/09/22 | 1,566 | 1,577 | 1,561 | 1,570 | +3 | +0.2% | 17,200 |
| 2006/09/21 | 1,568 | 1,574 | 1,554 | 1,567 | ±0 | ±0% | 12,300 |
| 2006/09/20 | 1,565 | 1,580 | 1,563 | 1,567 | -5 | -0.3% | 9,700 |
| 2006/09/19 | 1,562 | 1,584 | 1,562 | 1,572 | +18 | +1.2% | 10,600 |
4401～
4450
件表示中 / 5891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 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
