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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 1,584 | 1,590 | 1,570 | 1,590 | ±0 | ±0% | 16,100 |
| 2006/07/07 | 1,610 | 1,619 | 1,590 | 1,590 | -10 | -0.6% | 7,800 |
| 2006/07/06 | 1,600 | 1,616 | 1,583 | 1,600 | -30 | -1.8% | 15,900 |
| 2006/07/05 | 1,627 | 1,654 | 1,625 | 1,630 | -17 | -1% | 10,500 |
| 2006/07/04 | 1,643 | 1,654 | 1,635 | 1,647 | +4 | +0.2% | 20,000 |
| 2006/07/03 | 1,649 | 1,654 | 1,632 | 1,643 | +24 | +1.5% | 8,200 |
| 2006/06/30 | 1,639 | 1,646 | 1,618 | 1,619 | +4 | +0.2% | 11,200 |
| 2006/06/29 | 1,620 | 1,656 | 1,615 | 1,615 | -18 | -1.1% | 34,400 |
| 2006/06/28 | 1,615 | 1,637 | 1,575 | 1,633 | +3 | +0.2% | 15,700 |
| 2006/06/27 | 1,625 | 1,636 | 1,610 | 1,630 | +15 | +0.9% | 10,300 |
| 2006/06/26 | 1,625 | 1,625 | 1,595 | 1,615 | +30 | +1.9% | 25,500 |
| 2006/06/23 | 1,552 | 1,585 | 1,547 | 1,585 | +35 | +2.3% | 17,700 |
| 2006/06/22 | 1,552 | 1,576 | 1,534 | 1,550 | +9 | +0.6% | 17,600 |
| 2006/06/21 | 1,500 | 1,541 | 1,500 | 1,541 | +31 | +2.1% | 25,500 |
| 2006/06/20 | 1,540 | 1,543 | 1,499 | 1,510 | -35 | -2.3% | 11,600 |
| 2006/06/19 | 1,561 | 1,561 | 1,536 | 1,545 | +14 | +0.9% | 11,500 |
| 2006/06/16 | 1,503 | 1,566 | 1,503 | 1,531 | +58 | +3.9% | 36,800 |
| 2006/06/15 | 1,451 | 1,475 | 1,451 | 1,473 | +43 | +3% | 19,800 |
| 2006/06/14 | 1,400 | 1,440 | 1,398 | 1,430 | +16 | +1.1% | 14,600 |
| 2006/06/13 | 1,446 | 1,446 | 1,414 | 1,414 | -33 | -2.3% | 16,000 |
| 2006/06/12 | 1,413 | 1,447 | 1,400 | 1,447 | +54 | +3.9% | 17,100 |
| 2006/06/09 | 1,369 | 1,405 | 1,352 | 1,393 | +4 | +0.3% | 33,100 |
| 2006/06/08 | 1,400 | 1,435 | 1,376 | 1,389 | -66 | -4.5% | 34,500 |
| 2006/06/07 | 1,515 | 1,530 | 1,450 | 1,455 | -85 | -5.5% | 31,900 |
| 2006/06/06 | 1,579 | 1,579 | 1,537 | 1,540 | -47 | -3% | 25,400 |
| 2006/06/05 | 1,581 | 1,611 | 1,581 | 1,587 | -24 | -1.5% | 10,400 |
| 2006/06/02 | 1,613 | 1,613 | 1,549 | 1,611 | +5 | +0.3% | 29,600 |
| 2006/06/01 | 1,592 | 1,615 | 1,587 | 1,606 | +20 | +1.3% | 41,000 |
| 2006/05/31 | 1,575 | 1,620 | 1,572 | 1,586 | -4 | -0.3% | 24,100 |
| 2006/05/30 | 1,607 | 1,614 | 1,590 | 1,590 | -20 | -1.2% | 8,100 |
| 2006/05/29 | 1,663 | 1,663 | 1,610 | 1,610 | -38 | -2.3% | 11,000 |
| 2006/05/26 | 1,668 | 1,668 | 1,631 | 1,648 | -6 | -0.4% | 12,900 |
| 2006/05/25 | 1,616 | 1,655 | 1,616 | 1,654 | +36 | +2.2% | 18,000 |
| 2006/05/24 | 1,605 | 1,623 | 1,601 | 1,618 | +13 | +0.8% | 22,100 |
| 2006/05/23 | 1,615 | 1,620 | 1,605 | 1,605 | -9 | -0.6% | 20,600 |
| 2006/05/22 | 1,649 | 1,649 | 1,607 | 1,614 | +4 | +0.2% | 28,900 |
| 2006/05/19 | 1,600 | 1,623 | 1,584 | 1,610 | +32 | +2% | 26,700 |
| 2006/05/18 | 1,580 | 1,598 | 1,578 | 1,578 | -20 | -1.3% | 20,700 |
| 2006/05/17 | 1,580 | 1,619 | 1,579 | 1,598 | +19 | +1.2% | 29,200 |
| 2006/05/16 | 1,633 | 1,665 | 1,571 | 1,579 | -39 | -2.4% | 49,400 |
| 2006/05/15 | 1,680 | 1,680 | 1,616 | 1,618 | -68 | -4% | 37,900 |
| 2006/05/12 | 1,730 | 1,730 | 1,686 | 1,686 | -44 | -2.5% | 35,700 |
| 2006/05/11 | 1,770 | 1,780 | 1,721 | 1,730 | -59 | -3.3% | 35,600 |
| 2006/05/10 | 1,810 | 1,810 | 1,779 | 1,789 | -10 | -0.6% | 17,200 |
| 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 |
4651～
4700
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% | 24.32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 | 1.16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
