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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 710 | 716 | 707 | 716 | +9 | +1.3% | 8,200 |
| 2010/08/04 | 714 | 714 | 705 | 707 | -7 | -1% | 7,200 |
| 2010/08/03 | 715 | 715 | 711 | 714 | +1 | +0.1% | 6,000 |
| 2010/08/02 | 720 | 725 | 710 | 713 | -1 | -0.1% | 36,300 |
| 2010/07/30 | 715 | 715 | 708 | 714 | -3 | -0.4% | 18,500 |
| 2010/07/29 | 714 | 718 | 714 | 717 | +2 | +0.3% | 9,900 |
| 2010/07/28 | 711 | 715 | 711 | 715 | +5 | +0.7% | 18,900 |
| 2010/07/27 | 704 | 710 | 704 | 710 | +3 | +0.4% | 11,100 |
| 2010/07/26 | 704 | 709 | 701 | 707 | +3 | +0.4% | 6,600 |
| 2010/07/23 | 704 | 704 | 698 | 704 | +3 | +0.4% | 3,700 |
| 2010/07/22 | 692 | 707 | 692 | 701 | +2 | +0.3% | 4,900 |
| 2010/07/21 | 701 | 701 | 698 | 699 | -1 | -0.1% | 4,200 |
| 2010/07/20 | 681 | 700 | 681 | 700 | +9 | +1.3% | 9,300 |
| 2010/07/16 | 701 | 701 | 691 | 691 | -8 | -1.1% | 2,200 |
| 2010/07/15 | 689 | 701 | 689 | 699 | -5 | -0.7% | 4,700 |
| 2010/07/14 | 708 | 708 | 695 | 704 | +2 | +0.3% | 9,000 |
| 2010/07/13 | 709 | 709 | 700 | 702 | -5 | -0.7% | 10,500 |
| 2010/07/12 | 709 | 709 | 704 | 707 | -1 | -0.1% | 4,500 |
| 2010/07/09 | 707 | 709 | 705 | 708 | +5 | +0.7% | 8,100 |
| 2010/07/08 | 689 | 705 | 689 | 703 | +14 | +2% | 11,400 |
| 2010/07/07 | 700 | 705 | 687 | 689 | -10 | -1.4% | 12,700 |
| 2010/07/06 | 686 | 699 | 686 | 699 | +7 | +1% | 4,800 |
| 2010/07/05 | 680 | 692 | 680 | 692 | +3 | +0.4% | 5,700 |
| 2010/07/02 | 695 | 695 | 684 | 689 | ±0 | ±0% | 6,700 |
| 2010/07/01 | 696 | 697 | 689 | 689 | -6 | -0.9% | 12,300 |
| 2010/06/30 | 689 | 696 | 686 | 695 | -3 | -0.4% | 11,600 |
| 2010/06/29 | 700 | 700 | 697 | 698 | -1 | -0.1% | 4,100 |
| 2010/06/28 | 689 | 699 | 689 | 699 | +4 | +0.6% | 5,000 |
| 2010/06/25 | 690 | 695 | 690 | 695 | -1 | -0.1% | 4,900 |
| 2010/06/24 | 700 | 700 | 689 | 696 | -2 | -0.3% | 6,500 |
| 2010/06/23 | 691 | 699 | 688 | 698 | +6 | +0.9% | 8,400 |
| 2010/06/22 | 686 | 692 | 686 | 692 | -8 | -1.1% | 4,500 |
| 2010/06/21 | 697 | 700 | 690 | 700 | +3 | +0.4% | 8,300 |
| 2010/06/18 | 694 | 697 | 686 | 697 | +3 | +0.4% | 10,800 |
| 2010/06/17 | 691 | 696 | 690 | 694 | -4 | -0.6% | 5,500 |
| 2010/06/16 | 684 | 698 | 681 | 698 | +13 | +1.9% | 11,100 |
| 2010/06/15 | 684 | 685 | 679 | 685 | -3 | -0.4% | 500 |
| 2010/06/14 | 683 | 690 | 678 | 688 | +5 | +0.7% | 7,500 |
| 2010/06/11 | 688 | 688 | 675 | 683 | +18 | +2.7% | 26,700 |
| 2010/06/10 | 678 | 678 | 657 | 665 | -3 | -0.4% | 10,700 |
| 2010/06/09 | 670 | 674 | 664 | 668 | +8 | +1.2% | 4,500 |
| 2010/06/08 | 657 | 667 | 657 | 660 | -2 | -0.3% | 8,500 |
| 2010/06/07 | 671 | 671 | 658 | 662 | -21 | -3.1% | 13,100 |
| 2010/06/04 | 680 | 687 | 680 | 683 | +1 | +0.1% | 3,300 |
| 2010/06/03 | 684 | 684 | 681 | 682 | -5 | -0.7% | 13,200 |
| 2010/06/02 | 678 | 688 | 677 | 687 | -1 | -0.1% | 4,500 |
| 2010/06/01 | 680 | 689 | 678 | 688 | +11 | +1.6% | 11,400 |
| 2010/05/31 | 663 | 677 | 662 | 677 | +15 | +2.3% | 7,400 |
| 2010/05/28 | 658 | 664 | 658 | 662 | +8 | +1.2% | 7,600 |
| 2010/05/27 | 654 | 658 | 653 | 654 | +2 | +0.3% | 13,700 |
3501～
3550
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
