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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,200 | 1,202 | 1,190 | 1,191 | -12 | -1% | 10,300 |
| 2017/09/21 | 1,205 | 1,207 | 1,199 | 1,203 | -2 | -0.2% | 9,400 |
| 2017/09/20 | 1,194 | 1,205 | 1,190 | 1,205 | +9 | +0.8% | 9,400 |
| 2017/09/19 | 1,195 | 1,205 | 1,192 | 1,196 | +7 | +0.6% | 14,700 |
| 2017/09/15 | 1,182 | 1,195 | 1,181 | 1,189 | +7 | +0.6% | 13,800 |
| 2017/09/14 | 1,187 | 1,187 | 1,179 | 1,182 | -2 | -0.2% | 5,800 |
| 2017/09/13 | 1,180 | 1,185 | 1,178 | 1,184 | ±0 | ±0% | 4,200 |
| 2017/09/12 | 1,185 | 1,186 | 1,177 | 1,184 | +4 | +0.3% | 5,800 |
| 2017/09/11 | 1,171 | 1,183 | 1,164 | 1,180 | +21 | +1.8% | 7,200 |
| 2017/09/08 | 1,180 | 1,180 | 1,157 | 1,159 | -11 | -0.9% | 14,300 |
| 2017/09/07 | 1,145 | 1,176 | 1,145 | 1,170 | +34 | +3% | 10,200 |
| 2017/09/06 | 1,125 | 1,158 | 1,123 | 1,136 | -2 | -0.2% | 11,500 |
| 2017/09/05 | 1,154 | 1,172 | 1,133 | 1,138 | -14 | -1.2% | 15,600 |
| 2017/09/04 | 1,176 | 1,176 | 1,151 | 1,152 | -26 | -2.2% | 10,500 |
| 2017/09/01 | 1,180 | 1,180 | 1,175 | 1,178 | -2 | -0.2% | 7,300 |
| 2017/08/31 | 1,180 | 1,184 | 1,174 | 1,180 | -1 | -0.1% | 7,300 |
| 2017/08/30 | 1,177 | 1,182 | 1,172 | 1,181 | +5 | +0.4% | 4,900 |
| 2017/08/29 | 1,180 | 1,180 | 1,172 | 1,176 | -4 | -0.3% | 5,000 |
| 2017/08/28 | 1,166 | 1,181 | 1,166 | 1,180 | +14 | +1.2% | 12,400 |
| 2017/08/25 | 1,156 | 1,168 | 1,156 | 1,166 | +10 | +0.9% | 5,800 |
| 2017/08/24 | 1,158 | 1,168 | 1,150 | 1,156 | +2 | +0.2% | 17,600 |
| 2017/08/23 | 1,156 | 1,156 | 1,147 | 1,154 | +9 | +0.8% | 5,000 |
| 2017/08/22 | 1,144 | 1,158 | 1,132 | 1,145 | +1 | +0.1% | 10,700 |
| 2017/08/21 | 1,128 | 1,149 | 1,127 | 1,144 | +16 | +1.4% | 5,000 |
| 2017/08/18 | 1,111 | 1,137 | 1,111 | 1,128 | -10 | -0.9% | 8,000 |
| 2017/08/17 | 1,120 | 1,139 | 1,120 | 1,138 | +17 | +1.5% | 6,000 |
| 2017/08/16 | 1,112 | 1,130 | 1,106 | 1,121 | +9 | +0.8% | 14,400 |
| 2017/08/15 | 1,104 | 1,125 | 1,104 | 1,112 | +8 | +0.7% | 10,200 |
| 2017/08/14 | 1,134 | 1,140 | 1,104 | 1,104 | -37 | -3.2% | 17,000 |
| 2017/08/10 | 1,140 | 1,149 | 1,122 | 1,141 | -10 | -0.9% | 13,900 |
| 2017/08/09 | 1,146 | 1,154 | 1,134 | 1,151 | ±0 | ±0% | 30,400 |
| 2017/08/08 | 1,139 | 1,151 | 1,139 | 1,151 | +12 | +1.1% | 10,100 |
| 2017/08/07 | 1,113 | 1,139 | 1,113 | 1,139 | +27 | +2.4% | 7,000 |
| 2017/08/04 | 1,104 | 1,123 | 1,104 | 1,112 | -28 | -2.5% | 9,400 |
| 2017/08/03 | 1,128 | 1,146 | 1,128 | 1,140 | +8 | +0.7% | 10,500 |
| 2017/08/02 | 1,127 | 1,133 | 1,121 | 1,132 | +4 | +0.4% | 9,700 |
| 2017/08/01 | 1,100 | 1,128 | 1,098 | 1,128 | +33 | +3% | 29,200 |
| 2017/07/31 | 1,097 | 1,105 | 1,093 | 1,095 | -1 | -0.1% | 13,800 |
| 2017/07/28 | 1,092 | 1,096 | 1,087 | 1,096 | +5 | +0.5% | 8,900 |
| 2017/07/27 | 1,088 | 1,098 | 1,088 | 1,091 | ±0 | ±0% | 8,600 |
| 2017/07/26 | 1,095 | 1,095 | 1,087 | 1,091 | ±0 | ±0% | 3,400 |
| 2017/07/25 | 1,095 | 1,095 | 1,084 | 1,091 | -3 | -0.3% | 5,000 |
| 2017/07/24 | 1,082 | 1,094 | 1,082 | 1,094 | +9 | +0.8% | 7,000 |
| 2017/07/21 | 1,084 | 1,088 | 1,079 | 1,085 | +1 | +0.1% | 9,100 |
| 2017/07/20 | 1,082 | 1,085 | 1,077 | 1,084 | +5 | +0.5% | 6,100 |
| 2017/07/19 | 1,074 | 1,083 | 1,074 | 1,079 | +5 | +0.5% | 9,500 |
| 2017/07/18 | 1,075 | 1,078 | 1,053 | 1,074 | -4 | -0.4% | 5,600 |
| 2017/07/14 | 1,080 | 1,084 | 1,077 | 1,078 | +2 | +0.2% | 5,600 |
| 2017/07/13 | 1,078 | 1,079 | 1,074 | 1,076 | +4 | +0.4% | 5,200 |
| 2017/07/12 | 1,067 | 1,077 | 1,067 | 1,072 | -2 | -0.2% | 5,700 |
1751～
1800
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
