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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,375 | 1,375 | 1,362 | 1,370 | +3 | +0.2% | 20,200 |
| 2018/07/31 | 1,361 | 1,371 | 1,320 | 1,367 | -2 | -0.1% | 9,900 |
| 2018/07/30 | 1,377 | 1,377 | 1,357 | 1,369 | -7 | -0.5% | 7,300 |
| 2018/07/27 | 1,364 | 1,376 | 1,361 | 1,376 | +12 | +0.9% | 10,100 |
| 2018/07/26 | 1,350 | 1,364 | 1,349 | 1,364 | +17 | +1.3% | 10,600 |
| 2018/07/25 | 1,355 | 1,355 | 1,340 | 1,347 | -5 | -0.4% | 4,000 |
| 2018/07/24 | 1,332 | 1,352 | 1,332 | 1,352 | +16 | +1.2% | 9,800 |
| 2018/07/23 | 1,313 | 1,336 | 1,313 | 1,336 | +13 | +1% | 3,700 |
| 2018/07/20 | 1,348 | 1,348 | 1,323 | 1,323 | -15 | -1.1% | 5,800 |
| 2018/07/19 | 1,347 | 1,347 | 1,334 | 1,338 | -8 | -0.6% | 2,500 |
| 2018/07/18 | 1,340 | 1,349 | 1,328 | 1,346 | +9 | +0.7% | 6,300 |
| 2018/07/17 | 1,310 | 1,337 | 1,310 | 1,337 | +32 | +2.5% | 5,500 |
| 2018/07/13 | 1,288 | 1,313 | 1,288 | 1,305 | +28 | +2.2% | 6,000 |
| 2018/07/12 | 1,263 | 1,287 | 1,263 | 1,277 | +24 | +1.9% | 4,100 |
| 2018/07/11 | 1,300 | 1,309 | 1,253 | 1,253 | -47 | -3.6% | 13,200 |
| 2018/07/10 | 1,318 | 1,331 | 1,300 | 1,300 | -17 | -1.3% | 9,100 |
| 2018/07/09 | 1,320 | 1,321 | 1,314 | 1,317 | -4 | -0.3% | 5,200 |
| 2018/07/06 | 1,300 | 1,321 | 1,300 | 1,321 | +21 | +1.6% | 7,300 |
| 2018/07/05 | 1,311 | 1,311 | 1,300 | 1,300 | -23 | -1.7% | 13,700 |
| 2018/07/04 | 1,306 | 1,326 | 1,306 | 1,323 | +17 | +1.3% | 7,500 |
| 2018/07/03 | 1,323 | 1,326 | 1,295 | 1,306 | -18 | -1.4% | 12,500 |
| 2018/07/02 | 1,353 | 1,362 | 1,323 | 1,324 | -24 | -1.8% | 15,400 |
| 2018/06/29 | 1,338 | 1,351 | 1,335 | 1,348 | +2 | +0.1% | 6,400 |
| 2018/06/28 | 1,346 | 1,350 | 1,336 | 1,346 | ±0 | ±0% | 7,100 |
| 2018/06/27 | 1,354 | 1,360 | 1,345 | 1,346 | +4 | +0.3% | 6,800 |
| 2018/06/26 | 1,347 | 1,352 | 1,341 | 1,342 | ±0 | ±0% | 5,600 |
| 2018/06/25 | 1,354 | 1,379 | 1,334 | 1,342 | -7 | -0.5% | 8,700 |
| 2018/06/22 | 1,335 | 1,355 | 1,333 | 1,349 | +16 | +1.2% | 5,800 |
| 2018/06/21 | 1,354 | 1,354 | 1,329 | 1,333 | -21 | -1.6% | 7,100 |
| 2018/06/20 | 1,349 | 1,354 | 1,340 | 1,354 | +7 | +0.5% | 8,400 |
| 2018/06/19 | 1,346 | 1,357 | 1,340 | 1,347 | -13 | -1% | 5,500 |
| 2018/06/18 | 1,363 | 1,363 | 1,346 | 1,360 | -3 | -0.2% | 4,200 |
| 2018/06/15 | 1,371 | 1,376 | 1,359 | 1,363 | -8 | -0.6% | 3,600 |
| 2018/06/14 | 1,371 | 1,375 | 1,367 | 1,371 | ±0 | ±0% | 3,600 |
| 2018/06/13 | 1,350 | 1,376 | 1,350 | 1,371 | +12 | +0.9% | 7,400 |
| 2018/06/12 | 1,343 | 1,362 | 1,343 | 1,359 | +12 | +0.9% | 13,600 |
| 2018/06/11 | 1,342 | 1,353 | 1,342 | 1,347 | +13 | +1% | 4,100 |
| 2018/06/08 | 1,315 | 1,340 | 1,315 | 1,334 | +3 | +0.2% | 15,700 |
| 2018/06/07 | 1,324 | 1,336 | 1,324 | 1,331 | +7 | +0.5% | 3,900 |
| 2018/06/06 | 1,314 | 1,325 | 1,312 | 1,324 | -4 | -0.3% | 12,600 |
| 2018/06/05 | 1,329 | 1,333 | 1,323 | 1,328 | -1 | -0.1% | 3,200 |
| 2018/06/04 | 1,323 | 1,341 | 1,321 | 1,329 | +18 | +1.4% | 6,400 |
| 2018/06/01 | 1,315 | 1,332 | 1,308 | 1,311 | +3 | +0.2% | 9,900 |
| 2018/05/31 | 1,321 | 1,330 | 1,308 | 1,308 | -6 | -0.5% | 6,700 |
| 2018/05/30 | 1,321 | 1,323 | 1,310 | 1,314 | -20 | -1.5% | 8,100 |
| 2018/05/29 | 1,342 | 1,344 | 1,330 | 1,334 | -8 | -0.6% | 7,500 |
| 2018/05/28 | 1,329 | 1,345 | 1,323 | 1,342 | +17 | +1.3% | 14,800 |
| 2018/05/25 | 1,363 | 1,370 | 1,323 | 1,325 | -41 | -3% | 28,100 |
| 2018/05/24 | 1,369 | 1,371 | 1,360 | 1,366 | ±0 | ±0% | 5,400 |
| 2018/05/23 | 1,360 | 1,366 | 1,355 | 1,366 | +12 | +0.9% | 6,000 |
1651～
1700
件表示中 / 6218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 | 255,500円 | +7.0% | +6.4% | 4.54% | 13.65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、西日本へ展開 |
| シークス | 107,900円 | -0.8% | -9.5% | 4.45% | 9.77倍 | 0.51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 |
| 西華産 | 435,500円 | +8.3% | +27.9% | 5.05% | 6.96倍 | 1.16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 |
| 神鋼商 | 193,800円 | +3.2% | +2.0% | 5.47% | 5.56倍 | 0.56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 |
| ヨコレイ | 85,800円 | +3.9% | -13.7% | 2.80% | 18.08倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
