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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 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 |
| 2005/11/28 | 1,569 | 1,571 | 1,551 | 1,566 | ±0 | ±0% | 46,800 |
| 2005/11/25 | 1,585 | 1,587 | 1,554 | 1,566 | -19 | -1.2% | 79,800 |
| 2005/11/24 | 1,570 | 1,591 | 1,566 | 1,585 | +46 | +3% | 100,200 |
| 2005/11/22 | 1,497 | 1,555 | 1,492 | 1,539 | +68 | +4.6% | 158,200 |
| 2005/11/21 | 1,470 | 1,487 | 1,436 | 1,471 | +1 | +0.1% | 139,500 |
| 2005/11/18 | 1,470 | 1,472 | 1,440 | 1,470 | -4 | -0.3% | 80,800 |
| 2005/11/17 | 1,433 | 1,486 | 1,433 | 1,474 | +51 | +3.6% | 99,000 |
| 2005/11/16 | 1,387 | 1,424 | 1,386 | 1,423 | +44 | +3.2% | 112,400 |
| 2005/11/15 | 1,363 | 1,386 | 1,361 | 1,379 | +24 | +1.8% | 64,800 |
| 2005/11/14 | 1,326 | 1,377 | 1,319 | 1,355 | +41 | +3.1% | 59,800 |
| 2005/11/11 | 1,308 | 1,319 | 1,306 | 1,314 | +7 | +0.5% | 30,300 |
| 2005/11/10 | 1,302 | 1,307 | 1,300 | 1,307 | +10 | +0.8% | 27,200 |
| 2005/11/09 | 1,293 | 1,305 | 1,291 | 1,297 | -2 | -0.2% | 50,100 |
| 2005/11/08 | 1,290 | 1,300 | 1,285 | 1,299 | +14 | +1.1% | 45,700 |
| 2005/11/07 | 1,284 | 1,296 | 1,281 | 1,285 | +7 | +0.5% | 47,500 |
| 2005/11/04 | 1,280 | 1,280 | 1,272 | 1,278 | +6 | +0.5% | 39,200 |
| 2005/11/02 | 1,280 | 1,280 | 1,270 | 1,272 | -3 | -0.2% | 37,300 |
| 2005/11/01 | 1,280 | 1,282 | 1,273 | 1,275 | +5 | +0.4% | 15,300 |
| 2005/10/31 | 1,258 | 1,275 | 1,258 | 1,270 | +13 | +1% | 33,900 |
| 2005/10/28 | 1,266 | 1,266 | 1,257 | 1,257 | -9 | -0.7% | 28,600 |
| 2005/10/27 | 1,270 | 1,290 | 1,264 | 1,266 | +26 | +2.1% | 76,100 |
| 2005/10/26 | 1,239 | 1,248 | 1,235 | 1,240 | +4 | +0.3% | 17,900 |
| 2005/10/25 | 1,228 | 1,243 | 1,223 | 1,236 | +8 | +0.7% | 25,700 |
| 2005/10/24 | 1,230 | 1,240 | 1,221 | 1,228 | -2 | -0.2% | 13,600 |
| 2005/10/21 | 1,201 | 1,230 | 1,201 | 1,230 | +30 | +2.5% | 24,700 |
| 2005/10/20 | 1,203 | 1,215 | 1,199 | 1,200 | +2 | +0.2% | 35,300 |
| 2005/10/19 | 1,201 | 1,205 | 1,194 | 1,198 | -6 | -0.5% | 38,600 |
| 2005/10/18 | 1,211 | 1,218 | 1,201 | 1,204 | -11 | -0.9% | 42,900 |
| 2005/10/17 | 1,229 | 1,229 | 1,215 | 1,215 | -10 | -0.8% | 25,700 |
| 2005/10/14 | 1,230 | 1,230 | 1,220 | 1,225 | -5 | -0.4% | 19,100 |
| 2005/10/13 | 1,231 | 1,239 | 1,225 | 1,230 | -5 | -0.4% | 30,400 |
| 2005/10/12 | 1,256 | 1,269 | 1,234 | 1,235 | -37 | -2.9% | 50,800 |
| 2005/10/11 | 1,235 | 1,272 | 1,234 | 1,272 | +42 | +3.4% | 35,800 |
| 2005/10/07 | 1,221 | 1,240 | 1,220 | 1,230 | +5 | +0.4% | 33,200 |
| 2005/10/06 | 1,232 | 1,236 | 1,225 | 1,225 | -9 | -0.7% | 28,700 |
| 2005/10/05 | 1,245 | 1,245 | 1,232 | 1,234 | -4 | -0.3% | 17,400 |
| 2005/10/04 | 1,227 | 1,245 | 1,225 | 1,238 | +9 | +0.7% | 26,600 |
| 2005/10/03 | 1,229 | 1,229 | 1,220 | 1,229 | -9 | -0.7% | 25,900 |
| 2005/09/30 | 1,243 | 1,243 | 1,226 | 1,238 | +1 | +0.1% | 44,800 |
| 2005/09/29 | 1,255 | 1,260 | 1,225 | 1,237 | -23 | -1.8% | 28,600 |
| 2005/09/28 | 1,259 | 1,269 | 1,254 | 1,260 | -14 | -1.1% | 58,900 |
| 2005/09/27 | 1,279 | 1,289 | 1,273 | 1,274 | -16 | -1.2% | 42,200 |
| 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 |
4651～
4700
件表示中 / 5893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 | 378,500円 | +6.6% | +9.0% | 4.23% | 23.62倍 | 2.13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 |
| 進 和 | 278,600円 | +4.1% | +8.9% | 4.02% | 12.43倍 | 0.90倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| ヤマタネ | 347,500円 | +26.0% | -2.6% | 2.59% | 13.27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 | 147,300円 | -5.8% | -28.9% | 4.68% | 18.08倍 | 1.13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 |
| ウインパートナ | 122,900円 | +1.2% | +3.8% | 4.15% | 18.87倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
