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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 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 |
| 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 |
4501～
4550
件表示中 / 6044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 | 193,800円 | +6.8% | +4.8% | 4.15% | 24.03倍 | 2.14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 |
| 杉本商 | 175,100円 | +4.7% | +1.9% | 3.08% | 16.72倍 | 0.91倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 黒田Ｇ | 88,900円 | -0.3% | +10.0% | 6.86% | 9.43倍 | 0.98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 |
| コンドーテック | 148,300円 | +7.4% | +2.6% | 3.51% | 11.33倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 東陽テク | 149,100円 | -5.8% | -28.9% | 4.63% | 18.35倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
