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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,320 | 1,345 | 1,320 | 1,336 | +13 | +1% | 9,200 |
| 2018/09/27 | 1,350 | 1,350 | 1,323 | 1,323 | -31 | -2.3% | 8,600 |
| 2018/09/26 | 1,328 | 1,366 | 1,328 | 1,354 | +5 | +0.4% | 18,500 |
| 2018/09/25 | 1,326 | 1,350 | 1,326 | 1,349 | +24 | +1.8% | 24,000 |
| 2018/09/21 | 1,300 | 1,329 | 1,293 | 1,325 | +27 | +2.1% | 15,900 |
| 2018/09/20 | 1,289 | 1,315 | 1,283 | 1,298 | -1 | -0.1% | 12,500 |
| 2018/09/19 | 1,249 | 1,300 | 1,240 | 1,299 | +65 | +5.3% | 15,100 |
| 2018/09/18 | 1,226 | 1,244 | 1,215 | 1,234 | +9 | +0.7% | 16,300 |
| 2018/09/14 | 1,217 | 1,247 | 1,198 | 1,225 | +38 | +3.2% | 26,100 |
| 2018/09/13 | 1,186 | 1,195 | 1,173 | 1,187 | ±0 | ±0% | 5,600 |
| 2018/09/12 | 1,209 | 1,209 | 1,181 | 1,187 | -31 | -2.5% | 6,000 |
| 2018/09/11 | 1,179 | 1,218 | 1,173 | 1,218 | +38 | +3.2% | 9,400 |
| 2018/09/10 | 1,170 | 1,187 | 1,167 | 1,180 | +17 | +1.5% | 9,400 |
| 2018/09/07 | 1,155 | 1,168 | 1,155 | 1,163 | +2 | +0.2% | 4,700 |
| 2018/09/06 | 1,160 | 1,169 | 1,152 | 1,161 | -6 | -0.5% | 6,800 |
| 2018/09/05 | 1,167 | 1,180 | 1,167 | 1,167 | ±0 | ±0% | 5,100 |
| 2018/09/04 | 1,172 | 1,180 | 1,165 | 1,167 | -5 | -0.4% | 5,800 |
| 2018/09/03 | 1,225 | 1,230 | 1,169 | 1,172 | -47 | -3.9% | 12,000 |
| 2018/08/31 | 1,214 | 1,245 | 1,206 | 1,219 | +2 | +0.2% | 8,200 |
| 2018/08/30 | 1,221 | 1,229 | 1,215 | 1,217 | +8 | +0.7% | 3,200 |
| 2018/08/29 | 1,212 | 1,220 | 1,200 | 1,209 | +4 | +0.3% | 8,200 |
| 2018/08/28 | 1,199 | 1,217 | 1,199 | 1,205 | +7 | +0.6% | 4,800 |
| 2018/08/27 | 1,184 | 1,202 | 1,184 | 1,198 | +15 | +1.3% | 3,200 |
| 2018/08/24 | 1,178 | 1,190 | 1,178 | 1,183 | +13 | +1.1% | 3,600 |
| 2018/08/23 | 1,166 | 1,177 | 1,166 | 1,170 | +2 | +0.2% | 3,300 |
| 2018/08/22 | 1,161 | 1,181 | 1,161 | 1,168 | +3 | +0.3% | 3,400 |
| 2018/08/21 | 1,174 | 1,191 | 1,165 | 1,165 | -9 | -0.8% | 8,000 |
| 2018/08/20 | 1,195 | 1,200 | 1,170 | 1,174 | -21 | -1.8% | 6,400 |
| 2018/08/17 | 1,217 | 1,220 | 1,195 | 1,195 | -12 | -1% | 8,500 |
| 2018/08/16 | 1,222 | 1,226 | 1,189 | 1,207 | -15 | -1.2% | 7,800 |
| 2018/08/15 | 1,233 | 1,234 | 1,221 | 1,222 | -21 | -1.7% | 3,900 |
| 2018/08/14 | 1,237 | 1,244 | 1,229 | 1,243 | +12 | +1% | 4,900 |
| 2018/08/13 | 1,261 | 1,261 | 1,227 | 1,231 | -32 | -2.5% | 10,400 |
| 2018/08/10 | 1,293 | 1,302 | 1,263 | 1,263 | -30 | -2.3% | 11,900 |
| 2018/08/09 | 1,292 | 1,301 | 1,288 | 1,293 | -11 | -0.8% | 6,100 |
| 2018/08/08 | 1,310 | 1,310 | 1,300 | 1,304 | -9 | -0.7% | 5,000 |
| 2018/08/07 | 1,301 | 1,318 | 1,295 | 1,313 | +10 | +0.8% | 7,600 |
| 2018/08/06 | 1,297 | 1,310 | 1,285 | 1,303 | +3 | +0.2% | 6,700 |
| 2018/08/03 | 1,335 | 1,335 | 1,285 | 1,300 | -35 | -2.6% | 10,500 |
| 2018/08/02 | 1,370 | 1,370 | 1,321 | 1,335 | -35 | -2.6% | 9,600 |
| 2018/08/01 | 1,375 | 1,375 | 1,362 | 1,370 | +3 | +0.2% | 20,200 |
| 2018/07/31 | 1,361 | 1,371 | 1,320 | 1,367 | -2 | -0.1% | 9,900 |
| 2018/07/30 | 1,377 | 1,377 | 1,357 | 1,369 | -7 | -0.5% | 7,300 |
| 2018/07/27 | 1,364 | 1,376 | 1,361 | 1,376 | +12 | +0.9% | 10,100 |
| 2018/07/26 | 1,350 | 1,364 | 1,349 | 1,364 | +17 | +1.3% | 10,600 |
| 2018/07/25 | 1,355 | 1,355 | 1,340 | 1,347 | -5 | -0.4% | 4,000 |
| 2018/07/24 | 1,332 | 1,352 | 1,332 | 1,352 | +16 | +1.2% | 9,800 |
| 2018/07/23 | 1,313 | 1,336 | 1,313 | 1,336 | +13 | +1% | 3,700 |
| 2018/07/20 | 1,348 | 1,348 | 1,323 | 1,323 | -15 | -1.1% | 5,800 |
| 2018/07/19 | 1,347 | 1,347 | 1,334 | 1,338 | -8 | -0.6% | 2,500 |
1501～
1550
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
