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 |
---|---|---|---|---|---|---|---|
2005/09/26 | 1,250 | 1,349 | 1,249 | 1,290 | +46 | +3.7% | 98,600 |
2005/09/22 | 1,231 | 1,249 | 1,230 | 1,244 | +15 | +1.2% | 91,200 |
2005/09/21 | 1,240 | 1,249 | 1,220 | 1,229 | +44 | +3.7% | 118,800 |
2005/09/20 | 1,180 | 1,189 | 1,170 | 1,185 | +35 | +3% | 55,700 |
2005/09/16 | 1,140 | 1,150 | 1,140 | 1,150 | +13 | +1.1% | 29,000 |
2005/09/15 | 1,140 | 1,150 | 1,127 | 1,137 | +7 | +0.6% | 43,200 |
2005/09/14 | 1,111 | 1,139 | 1,109 | 1,130 | +30 | +2.7% | 72,200 |
2005/09/13 | 1,097 | 1,103 | 1,090 | 1,100 | +5 | +0.5% | 12,400 |
2005/09/12 | 1,096 | 1,103 | 1,092 | 1,095 | +5 | +0.5% | 12,400 |
2005/09/09 | 1,085 | 1,092 | 1,085 | 1,090 | +4 | +0.4% | 25,500 |
2005/09/08 | 1,094 | 1,094 | 1,085 | 1,086 | -7 | -0.6% | 11,000 |
2005/09/07 | 1,095 | 1,100 | 1,092 | 1,093 | -2 | -0.2% | 25,000 |
2005/09/06 | 1,098 | 1,109 | 1,090 | 1,095 | -2 | -0.2% | 32,700 |
2005/09/05 | 1,090 | 1,097 | 1,090 | 1,097 | +1 | +0.1% | 11,200 |
2005/09/02 | 1,102 | 1,102 | 1,090 | 1,096 | -9 | -0.8% | 29,400 |
2005/09/01 | 1,100 | 1,107 | 1,099 | 1,105 | +10 | +0.9% | 42,000 |
2005/08/31 | 1,093 | 1,102 | 1,093 | 1,095 | +3 | +0.3% | 31,600 |
2005/08/30 | 1,086 | 1,094 | 1,086 | 1,092 | +5 | +0.5% | 8,900 |
2005/08/29 | 1,092 | 1,096 | 1,085 | 1,087 | -4 | -0.4% | 16,700 |
2005/08/26 | 1,115 | 1,115 | 1,089 | 1,091 | -23 | -2.1% | 25,900 |
2005/08/25 | 1,110 | 1,115 | 1,107 | 1,114 | +1 | +0.1% | 32,800 |
2005/08/24 | 1,110 | 1,116 | 1,108 | 1,113 | -2 | -0.2% | 46,400 |
2005/08/23 | 1,110 | 1,118 | 1,108 | 1,115 | +3 | +0.3% | 50,400 |
2005/08/22 | 1,100 | 1,117 | 1,099 | 1,112 | -1 | -0.1% | 47,700 |
2005/08/19 | 1,101 | 1,114 | 1,100 | 1,113 | +10 | +0.9% | 48,900 |
2005/08/18 | 1,095 | 1,108 | 1,091 | 1,103 | +13 | +1.2% | 41,900 |
2005/08/17 | 1,100 | 1,100 | 1,089 | 1,090 | -13 | -1.2% | 25,600 |
2005/08/16 | 1,086 | 1,105 | 1,080 | 1,103 | +28 | +2.6% | 63,800 |
2005/08/15 | 1,086 | 1,086 | 1,074 | 1,075 | ±0 | ±0% | 17,900 |
2005/08/12 | 1,073 | 1,080 | 1,073 | 1,075 | +5 | +0.5% | 15,900 |
2005/08/11 | 1,070 | 1,079 | 1,068 | 1,070 | ±0 | ±0% | 22,500 |
2005/08/10 | 1,071 | 1,082 | 1,062 | 1,070 | ±0 | ±0% | 40,800 |
2005/08/09 | 1,055 | 1,079 | 1,054 | 1,070 | +12 | +1.1% | 18,300 |
2005/08/08 | 1,051 | 1,060 | 1,046 | 1,058 | -7 | -0.7% | 13,600 |
2005/08/05 | 1,069 | 1,069 | 1,052 | 1,065 | -6 | -0.6% | 23,100 |
2005/08/04 | 1,078 | 1,078 | 1,060 | 1,071 | -8 | -0.7% | 10,000 |
2005/08/03 | 1,083 | 1,084 | 1,070 | 1,079 | -5 | -0.5% | 21,500 |
2005/08/02 | 1,090 | 1,093 | 1,077 | 1,084 | -4 | -0.4% | 27,900 |
2005/08/01 | 1,095 | 1,097 | 1,080 | 1,088 | -6 | -0.5% | 25,600 |
2005/07/29 | 1,096 | 1,105 | 1,089 | 1,094 | -5 | -0.5% | 62,400 |
2005/07/28 | 1,100 | 1,100 | 1,090 | 1,099 | +8 | +0.7% | 42,800 |
2005/07/27 | 1,070 | 1,095 | 1,070 | 1,091 | +26 | +2.4% | 78,400 |
2005/07/26 | 1,090 | 1,090 | 1,060 | 1,065 | -12 | -1.1% | 44,500 |
2005/07/25 | 1,095 | 1,100 | 1,077 | 1,077 | -5 | -0.5% | 112,300 |
2005/07/22 | 1,095 | 1,118 | 1,080 | 1,082 | +42 | +4% | 201,200 |
2005/07/21 | 1,057 | 1,057 | 1,040 | 1,040 | -10 | -1% | 24,200 |
2005/07/20 | 1,055 | 1,056 | 1,043 | 1,050 | ±0 | ±0% | 26,300 |
2005/07/19 | 1,040 | 1,056 | 1,040 | 1,050 | +10 | +1% | 19,700 |
2005/07/15 | 1,038 | 1,047 | 1,038 | 1,040 | +3 | +0.3% | 9,300 |
2005/07/14 | 1,036 | 1,041 | 1,036 | 1,037 | -3 | -0.3% | 12,600 |
4651~
4700
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