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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,715 | 1,732 | 1,700 | 1,700 | +8 | +0.5% | 10,100 |
| 2023/01/06 | 1,665 | 1,692 | 1,655 | 1,692 | +17 | +1% | 10,200 |
| 2023/01/05 | 1,681 | 1,693 | 1,675 | 1,675 | -15 | -0.9% | 12,500 |
| 2023/01/04 | 1,727 | 1,727 | 1,690 | 1,690 | -39 | -2.3% | 24,300 |
| 2022/12/30 | 1,730 | 1,744 | 1,722 | 1,729 | -1 | -0.1% | 12,200 |
| 2022/12/29 | 1,700 | 1,732 | 1,693 | 1,730 | +10 | +0.6% | 14,400 |
| 2022/12/28 | 1,709 | 1,729 | 1,698 | 1,720 | +5 | +0.3% | 8,500 |
| 2022/12/27 | 1,700 | 1,725 | 1,700 | 1,715 | +18 | +1.1% | 7,400 |
| 2022/12/26 | 1,679 | 1,703 | 1,679 | 1,697 | +10 | +0.6% | 6,800 |
| 2022/12/23 | 1,686 | 1,690 | 1,678 | 1,687 | -20 | -1.2% | 8,900 |
| 2022/12/22 | 1,675 | 1,713 | 1,675 | 1,707 | +31 | +1.8% | 6,900 |
| 2022/12/21 | 1,680 | 1,702 | 1,672 | 1,676 | -10 | -0.6% | 22,300 |
| 2022/12/20 | 1,738 | 1,749 | 1,675 | 1,686 | -62 | -3.5% | 32,400 |
| 2022/12/19 | 1,730 | 1,758 | 1,730 | 1,748 | +14 | +0.8% | 4,600 |
| 2022/12/16 | 1,764 | 1,767 | 1,734 | 1,734 | -28 | -1.6% | 9,000 |
| 2022/12/15 | 1,778 | 1,796 | 1,760 | 1,762 | -16 | -0.9% | 6,500 |
| 2022/12/14 | 1,784 | 1,784 | 1,772 | 1,778 | -6 | -0.3% | 4,800 |
| 2022/12/13 | 1,800 | 1,809 | 1,783 | 1,784 | -8 | -0.4% | 11,200 |
| 2022/12/12 | 1,773 | 1,799 | 1,773 | 1,792 | +37 | +2.1% | 7,200 |
| 2022/12/09 | 1,731 | 1,766 | 1,731 | 1,755 | +13 | +0.7% | 8,900 |
| 2022/12/08 | 1,749 | 1,749 | 1,725 | 1,742 | +11 | +0.6% | 10,000 |
| 2022/12/07 | 1,715 | 1,749 | 1,712 | 1,731 | +11 | +0.6% | 9,400 |
| 2022/12/06 | 1,719 | 1,720 | 1,705 | 1,720 | -5 | -0.3% | 10,800 |
| 2022/12/05 | 1,723 | 1,731 | 1,722 | 1,725 | +12 | +0.7% | 8,700 |
| 2022/12/02 | 1,754 | 1,754 | 1,711 | 1,713 | -53 | -3% | 14,100 |
| 2022/12/01 | 1,780 | 1,781 | 1,760 | 1,766 | -2 | -0.1% | 11,700 |
| 2022/11/30 | 1,750 | 1,781 | 1,747 | 1,768 | +3 | +0.2% | 11,700 |
| 2022/11/29 | 1,820 | 1,820 | 1,759 | 1,765 | -62 | -3.4% | 16,400 |
| 2022/11/28 | 1,845 | 1,850 | 1,826 | 1,827 | -4 | -0.2% | 15,700 |
| 2022/11/25 | 1,840 | 1,861 | 1,831 | 1,831 | +1 | +0.1% | 16,300 |
| 2022/11/24 | 1,800 | 1,834 | 1,798 | 1,830 | +32 | +1.8% | 15,000 |
| 2022/11/22 | 1,781 | 1,798 | 1,766 | 1,798 | +38 | +2.2% | 28,400 |
| 2022/11/21 | 1,790 | 1,790 | 1,753 | 1,760 | -23 | -1.3% | 21,500 |
| 2022/11/18 | 1,752 | 1,796 | 1,752 | 1,783 | +42 | +2.4% | 26,500 |
| 2022/11/17 | 1,708 | 1,749 | 1,708 | 1,741 | +32 | +1.9% | 16,100 |
| 2022/11/16 | 1,706 | 1,709 | 1,697 | 1,709 | +3 | +0.2% | 6,300 |
| 2022/11/15 | 1,673 | 1,706 | 1,673 | 1,706 | +33 | +2% | 11,400 |
| 2022/11/14 | 1,708 | 1,715 | 1,673 | 1,673 | -27 | -1.6% | 12,200 |
| 2022/11/11 | 1,716 | 1,720 | 1,692 | 1,700 | +10 | +0.6% | 18,200 |
| 2022/11/10 | 1,668 | 1,700 | 1,657 | 1,690 | +22 | +1.3% | 17,100 |
| 2022/11/09 | 1,636 | 1,674 | 1,636 | 1,668 | +32 | +2% | 10,900 |
| 2022/11/08 | 1,626 | 1,636 | 1,625 | 1,636 | +10 | +0.6% | 13,500 |
| 2022/11/07 | 1,634 | 1,639 | 1,622 | 1,626 | +17 | +1.1% | 13,600 |
| 2022/11/04 | 1,626 | 1,635 | 1,603 | 1,609 | -19 | -1.2% | 20,300 |
| 2022/11/02 | 1,609 | 1,638 | 1,607 | 1,628 | +5 | +0.3% | 17,700 |
| 2022/11/01 | 1,597 | 1,644 | 1,597 | 1,623 | +40 | +2.5% | 22,200 |
| 2022/10/31 | 1,580 | 1,607 | 1,572 | 1,583 | +22 | +1.4% | 15,800 |
| 2022/10/28 | 1,565 | 1,592 | 1,545 | 1,561 | -18 | -1.1% | 83,900 |
| 2022/10/27 | 1,578 | 1,593 | 1,563 | 1,579 | +3 | +0.2% | 14,900 |
| 2022/10/26 | 1,549 | 1,581 | 1,549 | 1,576 | +27 | +1.7% | 9,500 |
551～
600
件表示中 / 6197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 | 195,900円 | +5.5% | +2.7% | 2.76% | 12.10倍 | 1.00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 |
| アルコニックス | 142,700円 | +5.8% | +32.2% | 4.48% | 9.49倍 | 0.61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 |
| ヤマタネ | 377,000円 | +26.0% | -2.6% | 2.39% | 15.81倍 | 0.78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 |
| ＫＰＰＧＨＤ | 60,200円 | +4.0% | -25.5% | 5.65% | 5.16倍 | 0.44倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| モリト | 134,700円 | +9.2% | +6.6% | 4.97% | 13.07倍 | 0.90倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
