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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,807 | 1,809 | 1,799 | 1,799 | -8 | -0.4% | 5,800 |
| 2006/05/08 | 1,820 | 1,820 | 1,805 | 1,807 | -1 | -0.1% | 8,200 |
| 2006/05/02 | 1,800 | 1,820 | 1,795 | 1,808 | +12 | +0.7% | 11,000 |
| 2006/05/01 | 1,796 | 1,798 | 1,783 | 1,796 | +18 | +1% | 6,400 |
| 2006/04/28 | 1,776 | 1,790 | 1,775 | 1,778 | -6 | -0.3% | 16,300 |
| 2006/04/27 | 1,784 | 1,798 | 1,775 | 1,784 | -5 | -0.3% | 12,400 |
| 2006/04/26 | 1,800 | 1,809 | 1,789 | 1,789 | +7 | +0.4% | 4,900 |
| 2006/04/25 | 1,775 | 1,799 | 1,775 | 1,782 | +7 | +0.4% | 10,800 |
| 2006/04/24 | 1,825 | 1,825 | 1,775 | 1,775 | -50 | -2.7% | 20,200 |
| 2006/04/21 | 1,801 | 1,828 | 1,801 | 1,825 | +21 | +1.2% | 13,100 |
| 2006/04/20 | 1,808 | 1,827 | 1,804 | 1,804 | -2 | -0.1% | 6,900 |
| 2006/04/19 | 1,828 | 1,829 | 1,800 | 1,806 | +1 | +0.1% | 15,000 |
| 2006/04/18 | 1,790 | 1,807 | 1,786 | 1,805 | -7 | -0.4% | 11,700 |
| 2006/04/17 | 1,820 | 1,820 | 1,806 | 1,812 | -8 | -0.4% | 10,700 |
| 2006/04/14 | 1,822 | 1,827 | 1,817 | 1,820 | +1 | +0.1% | 6,900 |
| 2006/04/13 | 1,819 | 1,826 | 1,814 | 1,819 | +10 | +0.6% | 9,600 |
| 2006/04/12 | 1,825 | 1,833 | 1,809 | 1,809 | -16 | -0.9% | 13,900 |
| 2006/04/11 | 1,839 | 1,850 | 1,822 | 1,825 | -13 | -0.7% | 32,300 |
| 2006/04/10 | 1,849 | 1,850 | 1,835 | 1,838 | -14 | -0.8% | 17,700 |
| 2006/04/07 | 1,840 | 1,860 | 1,840 | 1,852 | -7 | -0.4% | 14,600 |
| 2006/04/06 | 1,839 | 1,860 | 1,839 | 1,859 | +20 | +1.1% | 13,400 |
| 2006/04/05 | 1,850 | 1,855 | 1,839 | 1,839 | -13 | -0.7% | 14,400 |
| 2006/04/04 | 1,875 | 1,880 | 1,830 | 1,852 | -30 | -1.6% | 19,800 |
| 2006/04/03 | 1,866 | 1,890 | 1,847 | 1,882 | +16 | +0.9% | 25,000 |
| 2006/03/31 | 1,887 | 1,887 | 1,860 | 1,866 | -22 | -1.2% | 19,600 |
| 2006/03/30 | 1,885 | 1,896 | 1,885 | 1,888 | -7 | -0.4% | 16,100 |
| 2006/03/29 | 1,886 | 1,900 | 1,858 | 1,895 | +9 | +0.5% | 22,200 |
| 2006/03/28 | 1,870 | 1,888 | 1,821 | 1,886 | -7 | -0.4% | 18,300 |
| 2006/03/27 | 1,886 | 1,893 | 1,871 | 1,893 | +33 | +1.8% | 41,200 |
| 2006/03/24 | 1,856 | 1,879 | 1,855 | 1,860 | +2 | +0.1% | 19,100 |
| 2006/03/23 | 1,850 | 1,863 | 1,850 | 1,858 | +14 | +0.8% | 17,200 |
| 2006/03/22 | 1,850 | 1,851 | 1,836 | 1,844 | -9 | -0.5% | 33,700 |
| 2006/03/20 | 1,857 | 1,860 | 1,842 | 1,853 | +15 | +0.8% | 19,400 |
| 2006/03/17 | 1,840 | 1,844 | 1,820 | 1,838 | +22 | +1.2% | 26,100 |
| 2006/03/16 | 1,834 | 1,879 | 1,810 | 1,816 | +24 | +1.3% | 53,400 |
| 2006/03/15 | 1,821 | 1,830 | 1,785 | 1,792 | -27 | -1.5% | 23,300 |
| 2006/03/14 | 1,831 | 1,832 | 1,810 | 1,819 | -12 | -0.7% | 10,600 |
| 2006/03/13 | 1,802 | 1,831 | 1,802 | 1,831 | +31 | +1.7% | 15,400 |
| 2006/03/10 | 1,768 | 1,819 | 1,768 | 1,800 | -23 | -1.3% | 26,300 |
| 2006/03/09 | 1,745 | 1,823 | 1,745 | 1,823 | +78 | +4.5% | 19,600 |
| 2006/03/08 | 1,711 | 1,755 | 1,710 | 1,745 | +28 | +1.6% | 41,000 |
| 2006/03/07 | 1,736 | 1,740 | 1,711 | 1,717 | -21 | -1.2% | 20,900 |
| 2006/03/06 | 1,736 | 1,755 | 1,725 | 1,738 | +2 | +0.1% | 12,600 |
| 2006/03/03 | 1,760 | 1,760 | 1,720 | 1,736 | -34 | -1.9% | 22,400 |
| 2006/03/02 | 1,770 | 1,784 | 1,751 | 1,770 | +1 | +0.1% | 37,600 |
| 2006/03/01 | 1,783 | 1,800 | 1,766 | 1,769 | -14 | -0.8% | 31,500 |
| 2006/02/28 | 1,800 | 1,813 | 1,770 | 1,783 | -11 | -0.6% | 26,500 |
| 2006/02/27 | 1,850 | 1,860 | 1,794 | 1,794 | -25 | -1.4% | 22,600 |
| 2006/02/24 | 1,799 | 1,819 | 1,785 | 1,819 | +38 | +2.1% | 19,600 |
| 2006/02/23 | 1,758 | 1,810 | 1,758 | 1,781 | +29 | +1.7% | 13,600 |
4501～
4550
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
