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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 374.5 | 387.5 | 374.5 | 387.5 | +13 | +3.5% | 3,400 |
| 2003/01/22 | 388.5 | 388.5 | 374.5 | 374.5 | -10.5 | -2.7% | 5,200 |
| 2003/01/21 | 384 | 388.5 | 383.5 | 385 | +3 | +0.8% | 8,600 |
| 2003/01/20 | 372.5 | 382 | 372.5 | 382 | +9.5 | +2.6% | 5,600 |
| 2003/01/17 | 375 | 375 | 372.5 | 372.5 | +7 | +1.9% | 3,800 |
| 2003/01/16 | 360.5 | 365.5 | 360.5 | 365.5 | -6.5 | -1.7% | 4,800 |
| 2003/01/15 | 379 | 379 | 372 | 372 | +0.5 | +0.1% | 3,800 |
| 2003/01/14 | 368 | 374 | 368 | 371.5 | +9 | +2.5% | 2,000 |
| 2003/01/10 | 362.5 | 365 | 362 | 362.5 | -5.5 | -1.5% | 9,000 |
| 2003/01/09 | 361 | 368 | 361 | 368 | -2 | -0.5% | 1,800 |
| 2003/01/08 | 393.5 | 393.5 | 370 | 370 | -24 | -6.1% | 4,600 |
| 2003/01/07 | 392.5 | 397.5 | 390.5 | 394 | ±0 | ±0% | 14,800 |
| 2003/01/06 | 392 | 394 | 387 | 394 | +27 | +7.4% | 19,800 |
| 2002/12/30 | 358 | 369 | 358 | 367 | +3.5 | +1% | 1,000 |
| 2002/12/27 | 361.5 | 365 | 355 | 363.5 | +2 | +0.6% | 11,400 |
| 2002/12/26 | 355.5 | 361.5 | 350 | 361.5 | +7.5 | +2.1% | 11,200 |
| 2002/12/25 | 355 | 356 | 350 | 354 | ±0 | ±0% | 18,600 |
| 2002/12/24 | 351.5 | 355 | 350 | 354 | +4 | +1.1% | 107,400 |
| 2002/12/20 | 353.5 | 354 | 349.5 | 350 | -5 | -1.4% | 44,600 |
| 2002/12/19 | 350 | 355 | 350 | 355 | -0.5 | -0.1% | 4,800 |
| 2002/12/18 | 360 | 360 | 355 | 355.5 | +0.5 | +0.1% | 8,200 |
| 2002/12/17 | 350 | 355 | 350 | 355 | +5 | +1.4% | 4,400 |
| 2002/12/16 | 354 | 354 | 350 | 350 | -4 | -1.1% | 14,000 |
| 2002/12/13 | 360 | 360 | 350.5 | 354 | -2.5 | -0.7% | 37,000 |
| 2002/12/12 | 356.5 | 356.5 | 356 | 356.5 | +0.5 | +0.1% | 3,000 |
| 2002/12/11 | 350 | 357 | 350 | 356 | -1 | -0.3% | 14,600 |
| 2002/12/10 | 350 | 357 | 350 | 357 | +4 | +1.1% | 4,200 |
| 2002/12/09 | 345.5 | 353 | 345.5 | 353 | -4 | -1.1% | 3,200 |
| 2002/12/06 | 350 | 358 | 350 | 357 | +1.5 | +0.4% | 4,000 |
| 2002/12/05 | 365 | 365 | 355.5 | 355.5 | -3.5 | -1% | 3,600 |
| 2002/12/04 | 360 | 366 | 357.5 | 359 | +3.5 | +1% | 6,200 |
| 2002/12/03 | 355.5 | 358 | 355.5 | 355.5 | -0.5 | -0.1% | 13,000 |
| 2002/12/02 | 352.5 | 356 | 352.5 | 356 | +6 | +1.7% | 10,400 |
| 2002/11/29 | 350 | 355.5 | 345 | 350 | +0.5 | +0.1% | 22,200 |
| 2002/11/28 | 340 | 350 | 340 | 349.5 | +9.5 | +2.8% | 11,600 |
| 2002/11/27 | 340 | 340 | 340 | 340 | +0.5 | +0.1% | 4,600 |
| 2002/11/26 | 343.5 | 344 | 332.5 | 339.5 | -5 | -1.5% | 6,400 |
| 2002/11/25 | 340 | 350 | 340 | 344.5 | +4.5 | +1.3% | 12,000 |
| 2002/11/22 | 340 | 340 | 339.5 | 340 | ±0 | ±0% | 5,400 |
| 2002/11/21 | 340 | 340 | 337.5 | 340 | ±0 | ±0% | 3,600 |
| 2002/11/20 | 339.5 | 340 | 335 | 340 | ±0 | ±0% | 8,200 |
| 2002/11/19 | 330 | 340 | 325 | 340 | -4 | -1.2% | 6,800 |
| 2002/11/18 | 349 | 349 | 341.5 | 344 | -5 | -1.4% | 5,400 |
| 2002/11/15 | 350 | 350 | 348.5 | 349 | -1 | -0.3% | 4,600 |
| 2002/11/14 | 354 | 356.5 | 340.5 | 350 | -3 | -0.8% | 38,800 |
| 2002/11/13 | 357.5 | 357.5 | 352.5 | 353 | -5.5 | -1.5% | 24,200 |
| 2002/11/12 | 355 | 358.5 | 354 | 358.5 | +3.5 | +1% | 21,600 |
| 2002/11/11 | 355 | 357 | 355 | 355 | -9 | -2.5% | 4,400 |
| 2002/11/08 | 364.5 | 364.5 | 364 | 364 | +4 | +1.1% | 3,000 |
| 2002/11/07 | 362.5 | 367.5 | 357 | 360 | -0.5 | -0.1% | 13,200 |
5351～
5400
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
