高速の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 455.5 | 455.5 | 435 | 435.5 | -15 | -3.3% | 20,400 |
| 2003/11/11 | 451.5 | 451.5 | 435.5 | 450.5 | -2 | -0.4% | 8,200 |
| 2003/11/10 | 464.5 | 464.5 | 451.5 | 452.5 | -17 | -3.6% | 12,200 |
| 2003/11/07 | 480 | 480.5 | 468.5 | 469.5 | -8 | -1.7% | 35,600 |
| 2003/11/06 | 479 | 480 | 473 | 477.5 | +1 | +0.2% | 41,000 |
| 2003/11/05 | 475 | 479.5 | 470.5 | 476.5 | +6.5 | +1.4% | 27,600 |
| 2003/11/04 | 460 | 470 | 456 | 470 | +18.5 | +4.1% | 39,800 |
| 2003/10/31 | 450 | 453 | 448.5 | 451.5 | +3.5 | +0.8% | 9,200 |
| 2003/10/30 | 447.5 | 450 | 447.5 | 448 | +3.5 | +0.8% | 7,000 |
| 2003/10/29 | 445 | 445 | 444 | 444.5 | -0.5 | -0.1% | 11,600 |
| 2003/10/28 | 442.5 | 445 | 442.5 | 445 | +2.5 | +0.6% | 3,600 |
| 2003/10/27 | 440 | 442.5 | 435.5 | 442.5 | +0.5 | +0.1% | 13,400 |
| 2003/10/24 | 435.5 | 444 | 420 | 442 | -2 | -0.5% | 19,200 |
| 2003/10/23 | 450 | 455 | 444 | 444 | -8 | -1.8% | 33,000 |
| 2003/10/22 | 455 | 455 | 451 | 452 | +1.5 | +0.3% | 5,200 |
| 2003/10/21 | 451.5 | 451.5 | 450.5 | 450.5 | -0.5 | -0.1% | 8,400 |
| 2003/10/20 | 453.5 | 453.5 | 450.5 | 451 | -2 | -0.4% | 9,200 |
| 2003/10/17 | 455 | 455 | 452 | 453 | -2 | -0.4% | 6,400 |
| 2003/10/16 | 463 | 463 | 455 | 455 | -4.5 | -1% | 13,400 |
| 2003/10/15 | 463 | 463 | 456 | 459.5 | -0.5 | -0.1% | 10,200 |
| 2003/10/14 | 457 | 460 | 456.5 | 460 | +3.5 | +0.8% | 3,200 |
| 2003/10/10 | 454 | 456.5 | 453 | 456.5 | +2 | +0.4% | 9,600 |
| 2003/10/09 | 458.5 | 458.5 | 453 | 454.5 | -4 | -0.9% | 6,600 |
| 2003/10/08 | 459.5 | 459.5 | 458 | 458.5 | -0.5 | -0.1% | 4,400 |
| 2003/10/07 | 462 | 462 | 458.5 | 459 | -4 | -0.9% | 4,200 |
| 2003/10/06 | 463 | 464 | 463 | 463 | -1 | -0.2% | 2,200 |
| 2003/10/03 | 465 | 467.5 | 461 | 464 | -0.5 | -0.1% | 7,400 |
| 2003/10/02 | 465.5 | 466 | 461 | 464.5 | -1.5 | -0.3% | 5,400 |
| 2003/10/01 | 472 | 472 | 452.5 | 466 | +4 | +0.9% | 21,400 |
| 2003/09/30 | 457.5 | 463 | 457.5 | 462 | +4.5 | +1% | 2,200 |
| 2003/09/29 | 455 | 460 | 455 | 457.5 | +3 | +0.7% | 6,400 |
| 2003/09/26 | 462.5 | 465.5 | 454.5 | 454.5 | -18 | -3.8% | 7,600 |
| 2003/09/25 | 450 | 474 | 445 | 472.5 | +12.5 | +2.7% | 14,000 |
| 2003/09/24 | 462.5 | 463 | 460 | 460 | -1.5 | -0.3% | 14,600 |
| 2003/09/22 | 465.5 | 465.5 | 460 | 461.5 | -2 | -0.4% | 10,400 |
| 2003/09/19 | 473 | 473 | 463.5 | 463.5 | +0.5 | +0.1% | 9,000 |
| 2003/09/18 | 472 | 472 | 463 | 463 | -8 | -1.7% | 11,200 |
| 2003/09/17 | 473 | 479.5 | 469 | 471 | -1.5 | -0.3% | 13,000 |
| 2003/09/16 | 473 | 474 | 464 | 472.5 | +14.5 | +3.2% | 24,200 |
| 2003/09/12 | 466 | 466.5 | 457.5 | 458 | -3 | -0.7% | 50,400 |
| 2003/09/11 | 453 | 461 | 453 | 461 | +8 | +1.8% | 17,600 |
| 2003/09/10 | 452.5 | 456.5 | 452.5 | 453 | +1.5 | +0.3% | 16,600 |
| 2003/09/09 | 463.5 | 463.5 | 450.5 | 451.5 | -12 | -2.6% | 75,400 |
| 2003/09/08 | 462.5 | 470 | 462 | 463.5 | +1 | +0.2% | 15,600 |
| 2003/09/05 | 467.5 | 468.5 | 462.5 | 462.5 | -5 | -1.1% | 23,200 |
| 2003/09/04 | 470 | 470.5 | 467.5 | 467.5 | -2.5 | -0.5% | 47,000 |
| 2003/09/03 | 465 | 475 | 465 | 470 | +20 | +4.4% | 91,000 |
| 2003/09/02 | 442.5 | 450.5 | 441.5 | 450 | +15 | +3.4% | 81,600 |
| 2003/09/01 | 437.5 | 437.5 | 430 | 435 | +7 | +1.6% | 14,200 |
| 2003/08/29 | 425.5 | 430 | 425.5 | 428 | +2.5 | +0.6% | 8,400 |
5151～
5200
件表示中 / 6108件
類似銘柄と比較する
現在ご覧いただいている「高 速」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 速 | 246,600円 | +5.5% | +2.7% | 2.19% | 15.15倍 | 1.25倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| 神鋼商 | 616,000円 | +5.3% | -14.2% | 4.87% | 6.70倍 | 0.60倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＲＹＯＤＥＮ | 232,900円 | -15.8% | -29.6% | 4.55% | 11.88倍 | 0.57倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| テンポスＨＤ | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76倍 | 3.01倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
市場注目の銘柄
チャート関連のコラム
