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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,340 | 1,349 | 1,328 | 1,346 | +9 | +0.7% | 6,300 |
| 2018/07/17 | 1,310 | 1,337 | 1,310 | 1,337 | +32 | +2.5% | 5,500 |
| 2018/07/13 | 1,288 | 1,313 | 1,288 | 1,305 | +28 | +2.2% | 6,000 |
| 2018/07/12 | 1,263 | 1,287 | 1,263 | 1,277 | +24 | +1.9% | 4,100 |
| 2018/07/11 | 1,300 | 1,309 | 1,253 | 1,253 | -47 | -3.6% | 13,200 |
| 2018/07/10 | 1,318 | 1,331 | 1,300 | 1,300 | -17 | -1.3% | 9,100 |
| 2018/07/09 | 1,320 | 1,321 | 1,314 | 1,317 | -4 | -0.3% | 5,200 |
| 2018/07/06 | 1,300 | 1,321 | 1,300 | 1,321 | +21 | +1.6% | 7,300 |
| 2018/07/05 | 1,311 | 1,311 | 1,300 | 1,300 | -23 | -1.7% | 13,700 |
| 2018/07/04 | 1,306 | 1,326 | 1,306 | 1,323 | +17 | +1.3% | 7,500 |
| 2018/07/03 | 1,323 | 1,326 | 1,295 | 1,306 | -18 | -1.4% | 12,500 |
| 2018/07/02 | 1,353 | 1,362 | 1,323 | 1,324 | -24 | -1.8% | 15,400 |
| 2018/06/29 | 1,338 | 1,351 | 1,335 | 1,348 | +2 | +0.1% | 6,400 |
| 2018/06/28 | 1,346 | 1,350 | 1,336 | 1,346 | ±0 | ±0% | 7,100 |
| 2018/06/27 | 1,354 | 1,360 | 1,345 | 1,346 | +4 | +0.3% | 6,800 |
| 2018/06/26 | 1,347 | 1,352 | 1,341 | 1,342 | ±0 | ±0% | 5,600 |
| 2018/06/25 | 1,354 | 1,379 | 1,334 | 1,342 | -7 | -0.5% | 8,700 |
| 2018/06/22 | 1,335 | 1,355 | 1,333 | 1,349 | +16 | +1.2% | 5,800 |
| 2018/06/21 | 1,354 | 1,354 | 1,329 | 1,333 | -21 | -1.6% | 7,100 |
| 2018/06/20 | 1,349 | 1,354 | 1,340 | 1,354 | +7 | +0.5% | 8,400 |
| 2018/06/19 | 1,346 | 1,357 | 1,340 | 1,347 | -13 | -1% | 5,500 |
| 2018/06/18 | 1,363 | 1,363 | 1,346 | 1,360 | -3 | -0.2% | 4,200 |
| 2018/06/15 | 1,371 | 1,376 | 1,359 | 1,363 | -8 | -0.6% | 3,600 |
| 2018/06/14 | 1,371 | 1,375 | 1,367 | 1,371 | ±0 | ±0% | 3,600 |
| 2018/06/13 | 1,350 | 1,376 | 1,350 | 1,371 | +12 | +0.9% | 7,400 |
| 2018/06/12 | 1,343 | 1,362 | 1,343 | 1,359 | +12 | +0.9% | 13,600 |
| 2018/06/11 | 1,342 | 1,353 | 1,342 | 1,347 | +13 | +1% | 4,100 |
| 2018/06/08 | 1,315 | 1,340 | 1,315 | 1,334 | +3 | +0.2% | 15,700 |
| 2018/06/07 | 1,324 | 1,336 | 1,324 | 1,331 | +7 | +0.5% | 3,900 |
| 2018/06/06 | 1,314 | 1,325 | 1,312 | 1,324 | -4 | -0.3% | 12,600 |
| 2018/06/05 | 1,329 | 1,333 | 1,323 | 1,328 | -1 | -0.1% | 3,200 |
| 2018/06/04 | 1,323 | 1,341 | 1,321 | 1,329 | +18 | +1.4% | 6,400 |
| 2018/06/01 | 1,315 | 1,332 | 1,308 | 1,311 | +3 | +0.2% | 9,900 |
| 2018/05/31 | 1,321 | 1,330 | 1,308 | 1,308 | -6 | -0.5% | 6,700 |
| 2018/05/30 | 1,321 | 1,323 | 1,310 | 1,314 | -20 | -1.5% | 8,100 |
| 2018/05/29 | 1,342 | 1,344 | 1,330 | 1,334 | -8 | -0.6% | 7,500 |
| 2018/05/28 | 1,329 | 1,345 | 1,323 | 1,342 | +17 | +1.3% | 14,800 |
| 2018/05/25 | 1,363 | 1,370 | 1,323 | 1,325 | -41 | -3% | 28,100 |
| 2018/05/24 | 1,369 | 1,371 | 1,360 | 1,366 | ±0 | ±0% | 5,400 |
| 2018/05/23 | 1,360 | 1,366 | 1,355 | 1,366 | +12 | +0.9% | 6,000 |
| 2018/05/22 | 1,366 | 1,371 | 1,350 | 1,354 | -12 | -0.9% | 8,000 |
| 2018/05/21 | 1,358 | 1,367 | 1,358 | 1,366 | +10 | +0.7% | 10,400 |
| 2018/05/18 | 1,346 | 1,359 | 1,346 | 1,356 | +7 | +0.5% | 3,200 |
| 2018/05/17 | 1,345 | 1,358 | 1,336 | 1,349 | +10 | +0.7% | 15,200 |
| 2018/05/16 | 1,346 | 1,360 | 1,334 | 1,339 | ±0 | ±0% | 22,700 |
| 2018/05/15 | 1,369 | 1,369 | 1,326 | 1,339 | -17 | -1.3% | 33,600 |
| 2018/05/14 | 1,365 | 1,388 | 1,352 | 1,356 | -3 | -0.2% | 35,300 |
| 2018/05/11 | 1,366 | 1,380 | 1,355 | 1,359 | -6 | -0.4% | 13,100 |
| 2018/05/10 | 1,364 | 1,370 | 1,357 | 1,365 | ±0 | ±0% | 6,500 |
| 2018/05/09 | 1,356 | 1,381 | 1,356 | 1,365 | +7 | +0.5% | 16,900 |
1551～
1600
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
