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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 1,059 | 1,075 | 1,059 | 1,074 | +10 | +0.9% | 4,200 |
| 2017/07/10 | 1,067 | 1,072 | 1,064 | 1,064 | +5 | +0.5% | 5,500 |
| 2017/07/07 | 1,068 | 1,074 | 1,055 | 1,059 | -13 | -1.2% | 8,400 |
| 2017/07/06 | 1,073 | 1,080 | 1,072 | 1,072 | -1 | -0.1% | 8,000 |
| 2017/07/05 | 1,068 | 1,076 | 1,065 | 1,073 | +7 | +0.7% | 6,700 |
| 2017/07/04 | 1,069 | 1,073 | 1,066 | 1,066 | -2 | -0.2% | 8,600 |
| 2017/07/03 | 1,067 | 1,079 | 1,067 | 1,068 | +1 | +0.1% | 9,900 |
| 2017/06/30 | 1,064 | 1,070 | 1,060 | 1,067 | +4 | +0.4% | 10,700 |
| 2017/06/29 | 1,063 | 1,069 | 1,057 | 1,063 | +1 | +0.1% | 10,300 |
| 2017/06/28 | 1,061 | 1,065 | 1,057 | 1,062 | +1 | +0.1% | 6,500 |
| 2017/06/27 | 1,067 | 1,067 | 1,056 | 1,061 | ±0 | ±0% | 11,500 |
| 2017/06/26 | 1,060 | 1,065 | 1,058 | 1,061 | +7 | +0.7% | 4,800 |
| 2017/06/23 | 1,060 | 1,060 | 1,052 | 1,054 | -1 | -0.1% | 4,000 |
| 2017/06/22 | 1,051 | 1,064 | 1,051 | 1,055 | +4 | +0.4% | 3,700 |
| 2017/06/21 | 1,058 | 1,064 | 1,051 | 1,051 | -7 | -0.7% | 5,600 |
| 2017/06/20 | 1,050 | 1,060 | 1,050 | 1,058 | +11 | +1.1% | 8,500 |
| 2017/06/19 | 1,040 | 1,049 | 1,040 | 1,047 | +7 | +0.7% | 7,000 |
| 2017/06/16 | 1,043 | 1,051 | 1,030 | 1,040 | -3 | -0.3% | 7,000 |
| 2017/06/15 | 1,048 | 1,052 | 1,042 | 1,043 | -5 | -0.5% | 7,300 |
| 2017/06/14 | 1,067 | 1,067 | 1,048 | 1,048 | -11 | -1% | 5,500 |
| 2017/06/13 | 1,056 | 1,066 | 1,056 | 1,059 | +4 | +0.4% | 7,600 |
1901～
1950
件表示中 / 6237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 | 268,400円 | +7.0% | +6.4% | 4.32% | 14.34倍 | 1.32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、西日本へ展開 |
| 西華産 | 460,000円 | +12.0% | -13.8% | 4.78% | 9.11倍 | 1.17倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| アルコニックス | 181,500円 | +9.1% | +8.9% | 4.63% | 10.06倍 | 0.78倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| フルサト・マルカ | 223,200円 | +5.1% | +9.5% | 4.53% | 16.26倍 | 0.74倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| ヤマタネ | 234,600円 | +7.6% | -3.0% | 2.66% | 14.63倍 | 0.88倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
