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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 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 |
| 2006/09/15 | 1,554 | 1,559 | 1,541 | 1,554 | ±0 | ±0% | 7,900 |
| 2006/09/14 | 1,553 | 1,565 | 1,546 | 1,554 | +1 | +0.1% | 7,800 |
| 2006/09/13 | 1,567 | 1,581 | 1,552 | 1,553 | -12 | -0.8% | 12,100 |
| 2006/09/12 | 1,582 | 1,585 | 1,560 | 1,565 | -17 | -1.1% | 12,500 |
| 2006/09/11 | 1,590 | 1,591 | 1,582 | 1,582 | -6 | -0.4% | 8,500 |
| 2006/09/08 | 1,578 | 1,589 | 1,573 | 1,588 | +18 | +1.1% | 15,400 |
| 2006/09/07 | 1,583 | 1,585 | 1,567 | 1,570 | -17 | -1.1% | 18,500 |
| 2006/09/06 | 1,594 | 1,597 | 1,584 | 1,587 | -6 | -0.4% | 11,900 |
| 2006/09/05 | 1,590 | 1,599 | 1,581 | 1,593 | +10 | +0.6% | 12,000 |
| 2006/09/04 | 1,598 | 1,599 | 1,575 | 1,583 | +2 | +0.1% | 14,800 |
| 2006/09/01 | 1,567 | 1,586 | 1,566 | 1,581 | +14 | +0.9% | 5,000 |
| 2006/08/31 | 1,541 | 1,567 | 1,541 | 1,567 | +25 | +1.6% | 6,200 |
| 2006/08/30 | 1,545 | 1,556 | 1,540 | 1,542 | -23 | -1.5% | 13,900 |
| 2006/08/29 | 1,577 | 1,580 | 1,559 | 1,565 | -9 | -0.6% | 8,500 |
| 2006/08/28 | 1,591 | 1,600 | 1,574 | 1,574 | -17 | -1.1% | 8,800 |
| 2006/08/25 | 1,589 | 1,596 | 1,581 | 1,591 | +14 | +0.9% | 3,700 |
| 2006/08/24 | 1,590 | 1,591 | 1,567 | 1,577 | -16 | -1% | 10,300 |
| 2006/08/23 | 1,600 | 1,610 | 1,588 | 1,593 | -6 | -0.4% | 5,900 |
| 2006/08/22 | 1,579 | 1,601 | 1,576 | 1,599 | +35 | +2.2% | 22,100 |
| 2006/08/21 | 1,585 | 1,585 | 1,560 | 1,564 | -21 | -1.3% | 13,300 |
| 2006/08/18 | 1,576 | 1,585 | 1,570 | 1,585 | +12 | +0.8% | 9,200 |
| 2006/08/17 | 1,585 | 1,596 | 1,571 | 1,573 | -14 | -0.9% | 7,500 |
| 2006/08/16 | 1,590 | 1,596 | 1,575 | 1,587 | +17 | +1.1% | 13,800 |
| 2006/08/15 | 1,561 | 1,575 | 1,561 | 1,570 | +12 | +0.8% | 6,700 |
| 2006/08/14 | 1,550 | 1,560 | 1,545 | 1,558 | +17 | +1.1% | 3,100 |
| 2006/08/11 | 1,530 | 1,545 | 1,530 | 1,541 | +8 | +0.5% | 3,000 |
| 2006/08/10 | 1,520 | 1,542 | 1,513 | 1,533 | +9 | +0.6% | 12,200 |
| 2006/08/09 | 1,511 | 1,524 | 1,504 | 1,524 | +13 | +0.9% | 4,700 |
| 2006/08/08 | 1,502 | 1,517 | 1,501 | 1,511 | +10 | +0.7% | 4,100 |
| 2006/08/07 | 1,516 | 1,530 | 1,501 | 1,501 | -27 | -1.8% | 7,700 |
| 2006/08/04 | 1,522 | 1,529 | 1,520 | 1,528 | +7 | +0.5% | 3,800 |
| 2006/08/03 | 1,530 | 1,538 | 1,520 | 1,521 | -3 | -0.2% | 12,300 |
| 2006/08/02 | 1,515 | 1,524 | 1,511 | 1,524 | +13 | +0.9% | 5,500 |
| 2006/08/01 | 1,519 | 1,529 | 1,511 | 1,511 | +9 | +0.6% | 6,600 |
| 2006/07/31 | 1,489 | 1,525 | 1,489 | 1,502 | +25 | +1.7% | 12,600 |
| 2006/07/28 | 1,480 | 1,499 | 1,475 | 1,477 | +2 | +0.1% | 6,900 |
| 2006/07/27 | 1,485 | 1,485 | 1,462 | 1,475 | +25 | +1.7% | 8,000 |
| 2006/07/26 | 1,539 | 1,539 | 1,450 | 1,450 | -59 | -3.9% | 21,900 |
| 2006/07/25 | 1,486 | 1,510 | 1,486 | 1,509 | +23 | +1.5% | 6,600 |
| 2006/07/24 | 1,497 | 1,497 | 1,482 | 1,486 | -13 | -0.9% | 16,100 |
| 2006/07/21 | 1,450 | 1,499 | 1,448 | 1,499 | -10 | -0.7% | 26,300 |
| 2006/07/20 | 1,500 | 1,520 | 1,487 | 1,509 | +43 | +2.9% | 8,100 |
| 2006/07/19 | 1,465 | 1,481 | 1,452 | 1,466 | -7 | -0.5% | 10,700 |
| 2006/07/18 | 1,487 | 1,504 | 1,450 | 1,473 | -15 | -1% | 14,400 |
| 2006/07/14 | 1,498 | 1,509 | 1,485 | 1,488 | -41 | -2.7% | 18,600 |
| 2006/07/13 | 1,590 | 1,600 | 1,520 | 1,529 | -72 | -4.5% | 40,500 |
| 2006/07/12 | 1,611 | 1,611 | 1,585 | 1,601 | -12 | -0.7% | 14,200 |
| 2006/07/11 | 1,590 | 1,616 | 1,583 | 1,613 | +23 | +1.4% | 16,400 |
4601～
4650
件表示中 / 6043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 | 196,200円 | +6.8% | +4.8% | 4.10% | 24.33倍 | 2.17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 |
| トーメンデバ | 596,000円 | -5.1% | -11.9% | 4.36% | 8.44倍 | 0.82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 |
| ウインパートナ | 132,400円 | +2.6% | +6.8% | 4.00% | 17.95倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 黒田Ｇ | 88,000円 | -0.3% | +10.0% | 6.93% | 9.34倍 | 0.97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 |
| 東陽テク | 150,600円 | -5.8% | -28.9% | 4.58% | 18.54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 |
市場注目の銘柄
チャート関連のコラム
