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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,910 | 1,918 | 1,880 | 1,887 | -23 | -1.2% | 36,700 |
| 2006/02/09 | 1,912 | 1,937 | 1,910 | 1,910 | ±0 | ±0% | 31,800 |
| 2006/02/08 | 1,911 | 1,949 | 1,905 | 1,910 | ±0 | ±0% | 54,600 |
| 2006/02/07 | 1,920 | 1,920 | 1,880 | 1,910 | +7 | +0.4% | 29,900 |
| 2006/02/06 | 1,885 | 1,905 | 1,868 | 1,903 | +18 | +1% | 25,000 |
| 2006/02/03 | 1,887 | 1,889 | 1,860 | 1,885 | -2 | -0.1% | 20,600 |
| 2006/02/02 | 1,900 | 1,905 | 1,881 | 1,887 | ±0 | ±0% | 32,700 |
| 2006/02/01 | 1,920 | 1,920 | 1,881 | 1,887 | -28 | -1.5% | 27,000 |
| 2006/01/31 | 1,910 | 1,932 | 1,910 | 1,915 | -4 | -0.2% | 24,200 |
| 2006/01/30 | 1,950 | 1,950 | 1,910 | 1,919 | -29 | -1.5% | 48,800 |
| 2006/01/27 | 1,901 | 1,949 | 1,892 | 1,948 | +59 | +3.1% | 76,300 |
| 2006/01/26 | 1,863 | 1,925 | 1,863 | 1,889 | +20 | +1.1% | 78,100 |
| 2006/01/25 | 1,850 | 1,889 | 1,850 | 1,869 | +21 | +1.1% | 79,300 |
| 2006/01/24 | 1,900 | 1,900 | 1,816 | 1,848 | +97 | +5.5% | 94,800 |
| 2006/01/23 | 1,786 | 1,790 | 1,750 | 1,751 | -60 | -3.3% | 45,800 |
| 2006/01/20 | 1,820 | 1,847 | 1,790 | 1,811 | +51 | +2.9% | 53,200 |
| 2006/01/19 | 1,600 | 1,785 | 1,600 | 1,760 | +79 | +4.7% | 69,000 |
| 2006/01/18 | 1,801 | 1,820 | 1,610 | 1,681 | -119 | -6.6% | 122,100 |
| 2006/01/17 | 1,900 | 1,907 | 1,797 | 1,800 | -118 | -6.2% | 64,300 |
| 2006/01/16 | 1,930 | 1,930 | 1,903 | 1,918 | -17 | -0.9% | 45,900 |
| 2006/01/13 | 1,940 | 1,941 | 1,916 | 1,935 | -5 | -0.3% | 46,600 |
| 2006/01/12 | 1,953 | 1,970 | 1,910 | 1,940 | -15 | -0.8% | 80,000 |
| 2006/01/11 | 1,940 | 1,962 | 1,935 | 1,955 | +25 | +1.3% | 98,700 |
| 2006/01/10 | 1,938 | 1,938 | 1,927 | 1,930 | +3 | +0.2% | 80,500 |
| 2006/01/06 | 1,929 | 1,937 | 1,919 | 1,927 | -2 | -0.1% | 69,200 |
| 2006/01/05 | 1,885 | 1,935 | 1,881 | 1,929 | +57 | +3% | 92,200 |
| 2006/01/04 | 1,871 | 1,887 | 1,870 | 1,872 | -18 | -1% | 37,600 |
| 2005/12/30 | 1,889 | 1,900 | 1,870 | 1,890 | +13 | +0.7% | 39,100 |
| 2005/12/29 | 1,895 | 1,900 | 1,866 | 1,877 | -23 | -1.2% | 62,900 |
| 2005/12/28 | 1,884 | 1,908 | 1,862 | 1,900 | -14 | -0.7% | 94,400 |
| 2005/12/27 | 1,930 | 1,957 | 1,903 | 1,914 | -22 | -1.1% | 89,700 |
| 2005/12/26 | 1,985 | 1,985 | 1,910 | 1,936 | -52 | -2.6% | 172,400 |
| 2005/12/22 | 2,095 | 2,150 | 1,906 | 1,988 | -67 | -3.3% | 710,600 |
| 2005/12/21 | 1,842 | 2,055 | 1,830 | 2,055 | +303 | +17.3% | 825,900 |
| 2005/12/20 | 1,779 | 1,800 | 1,750 | 1,752 | -15 | -0.8% | 83,200 |
| 2005/12/19 | 1,788 | 1,789 | 1,755 | 1,767 | -32 | -1.8% | 41,000 |
| 2005/12/16 | 1,785 | 1,800 | 1,780 | 1,799 | -16 | -0.9% | 21,700 |
| 2005/12/15 | 1,787 | 1,848 | 1,770 | 1,815 | +28 | +1.6% | 68,400 |
| 2005/12/14 | 1,850 | 1,865 | 1,780 | 1,787 | -66 | -3.6% | 66,100 |
| 2005/12/13 | 1,890 | 1,890 | 1,853 | 1,853 | -25 | -1.3% | 79,400 |
| 2005/12/12 | 1,840 | 1,878 | 1,825 | 1,878 | +88 | +4.9% | 68,300 |
| 2005/12/09 | 1,700 | 1,795 | 1,700 | 1,790 | +47 | +2.7% | 78,800 |
| 2005/12/08 | 1,798 | 1,799 | 1,720 | 1,743 | -55 | -3.1% | 69,300 |
| 2005/12/07 | 1,855 | 1,855 | 1,780 | 1,798 | -60 | -3.2% | 110,900 |
| 2005/12/06 | 1,881 | 1,899 | 1,855 | 1,858 | -47 | -2.5% | 77,000 |
| 2005/12/05 | 1,860 | 1,910 | 1,855 | 1,905 | +51 | +2.8% | 91,000 |
| 2005/12/02 | 1,796 | 1,880 | 1,796 | 1,854 | +58 | +3.2% | 158,400 |
| 2005/12/01 | 1,803 | 1,803 | 1,705 | 1,796 | -13 | -0.7% | 128,500 |
| 2005/11/30 | 1,649 | 1,849 | 1,643 | 1,809 | +207 | +12.9% | 196,500 |
| 2005/11/29 | 1,580 | 1,604 | 1,572 | 1,602 | +36 | +2.3% | 59,100 |
4601～
4650
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
