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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,258 | 1,272 | 1,243 | 1,244 | -17 | -1.3% | 14,000 |
| 2017/12/05 | 1,261 | 1,279 | 1,255 | 1,261 | +6 | +0.5% | 16,500 |
| 2017/12/04 | 1,245 | 1,265 | 1,245 | 1,255 | +10 | +0.8% | 8,800 |
| 2017/12/01 | 1,256 | 1,261 | 1,240 | 1,245 | -4 | -0.3% | 13,300 |
| 2017/11/30 | 1,247 | 1,262 | 1,241 | 1,249 | +3 | +0.2% | 20,300 |
| 2017/11/29 | 1,254 | 1,270 | 1,242 | 1,246 | -8 | -0.6% | 20,400 |
| 2017/11/28 | 1,262 | 1,265 | 1,252 | 1,254 | -8 | -0.6% | 8,900 |
| 2017/11/27 | 1,273 | 1,278 | 1,258 | 1,262 | -3 | -0.2% | 14,700 |
| 2017/11/24 | 1,256 | 1,270 | 1,251 | 1,265 | +1 | +0.1% | 10,400 |
| 2017/11/22 | 1,270 | 1,271 | 1,259 | 1,264 | -3 | -0.2% | 6,400 |
| 2017/11/21 | 1,291 | 1,292 | 1,264 | 1,267 | -24 | -1.9% | 18,100 |
| 2017/11/20 | 1,296 | 1,305 | 1,286 | 1,291 | +4 | +0.3% | 6,900 |
| 2017/11/17 | 1,297 | 1,303 | 1,286 | 1,287 | -10 | -0.8% | 10,300 |
| 2017/11/16 | 1,272 | 1,309 | 1,272 | 1,297 | +33 | +2.6% | 11,800 |
| 2017/11/15 | 1,319 | 1,323 | 1,264 | 1,264 | -55 | -4.2% | 14,100 |
| 2017/11/14 | 1,289 | 1,321 | 1,286 | 1,319 | +36 | +2.8% | 15,900 |
| 2017/11/13 | 1,286 | 1,290 | 1,260 | 1,283 | -8 | -0.6% | 10,600 |
| 2017/11/10 | 1,284 | 1,296 | 1,272 | 1,291 | -12 | -0.9% | 12,800 |
| 2017/11/09 | 1,291 | 1,326 | 1,275 | 1,303 | -12 | -0.9% | 25,100 |
| 2017/11/08 | 1,320 | 1,325 | 1,308 | 1,315 | -17 | -1.3% | 6,700 |
| 2017/11/07 | 1,321 | 1,377 | 1,313 | 1,332 | +11 | +0.8% | 36,100 |
| 2017/11/06 | 1,281 | 1,329 | 1,281 | 1,321 | +18 | +1.4% | 28,400 |
| 2017/11/02 | 1,294 | 1,315 | 1,292 | 1,303 | +4 | +0.3% | 8,700 |
| 2017/11/01 | 1,309 | 1,320 | 1,293 | 1,299 | -21 | -1.6% | 27,400 |
| 2017/10/31 | 1,309 | 1,321 | 1,300 | 1,320 | +9 | +0.7% | 18,400 |
| 2017/10/30 | 1,313 | 1,313 | 1,288 | 1,311 | +18 | +1.4% | 21,900 |
| 2017/10/27 | 1,268 | 1,307 | 1,268 | 1,293 | +28 | +2.2% | 19,400 |
| 2017/10/26 | 1,292 | 1,297 | 1,240 | 1,265 | -27 | -2.1% | 16,000 |
| 2017/10/25 | 1,298 | 1,314 | 1,273 | 1,292 | ±0 | ±0% | 28,500 |
| 2017/10/24 | 1,238 | 1,317 | 1,237 | 1,292 | +65 | +5.3% | 36,500 |
| 2017/10/23 | 1,209 | 1,252 | 1,208 | 1,227 | +28 | +2.3% | 49,500 |
| 2017/10/20 | 1,198 | 1,210 | 1,194 | 1,199 | +5 | +0.4% | 24,100 |
| 2017/10/19 | 1,193 | 1,202 | 1,193 | 1,194 | -6 | -0.5% | 6,700 |
| 2017/10/18 | 1,202 | 1,209 | 1,199 | 1,200 | -1 | -0.1% | 16,800 |
| 2017/10/17 | 1,200 | 1,208 | 1,197 | 1,201 | +5 | +0.4% | 24,100 |
| 2017/10/16 | 1,202 | 1,217 | 1,196 | 1,196 | -2 | -0.2% | 14,500 |
| 2017/10/13 | 1,195 | 1,207 | 1,195 | 1,198 | +3 | +0.3% | 15,100 |
| 2017/10/12 | 1,199 | 1,199 | 1,190 | 1,195 | ±0 | ±0% | 6,400 |
| 2017/10/11 | 1,193 | 1,198 | 1,189 | 1,195 | +5 | +0.4% | 9,700 |
| 2017/10/10 | 1,198 | 1,198 | 1,188 | 1,190 | -3 | -0.3% | 4,800 |
| 2017/10/06 | 1,194 | 1,198 | 1,188 | 1,193 | -7 | -0.6% | 4,900 |
| 2017/10/05 | 1,198 | 1,208 | 1,190 | 1,200 | +9 | +0.8% | 12,200 |
| 2017/10/04 | 1,190 | 1,197 | 1,188 | 1,191 | +5 | +0.4% | 6,000 |
| 2017/10/03 | 1,200 | 1,208 | 1,185 | 1,186 | -14 | -1.2% | 10,600 |
| 2017/10/02 | 1,201 | 1,201 | 1,186 | 1,200 | +5 | +0.4% | 14,000 |
| 2017/09/29 | 1,207 | 1,208 | 1,191 | 1,195 | -12 | -1% | 10,200 |
| 2017/09/28 | 1,200 | 1,209 | 1,191 | 1,207 | +10 | +0.8% | 11,700 |
| 2017/09/27 | 1,195 | 1,197 | 1,192 | 1,197 | ±0 | ±0% | 6,300 |
| 2017/09/26 | 1,195 | 1,204 | 1,191 | 1,197 | -2 | -0.2% | 12,300 |
| 2017/09/25 | 1,191 | 1,205 | 1,191 | 1,199 | +8 | +0.7% | 10,500 |
1701～
1750
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
