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 |
|---|---|---|---|---|---|---|---|
| 2017/10/17 | 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 |
| 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 |
1901～
1950
件表示中 / 6274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 | 287,600円 | +7.0% | +6.4% | 4.03% | 15.36倍 | 1.41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 |
| ヨコレイ | 104,600円 | +3.9% | -13.7% | 2.29% | 22.04倍 | 0.77倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| シークス | 121,000円 | -0.8% | -9.5% | 3.97% | 10.96倍 | 0.57倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| フルサト・マルカ | 235,800円 | +5.1% | +9.5% | 4.28% | 17.18倍 | 0.78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 | 257,900円 | +7.6% | -3.0% | 2.42% | 16.01倍 | 0.97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
