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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 1,548 | 1,553 | 1,541 | 1,549 | +1 | +0.1% | 9,000 |
| 2022/10/24 | 1,563 | 1,563 | 1,548 | 1,548 | +6 | +0.4% | 9,700 |
| 2022/10/21 | 1,560 | 1,568 | 1,542 | 1,542 | -18 | -1.2% | 11,200 |
| 2022/10/20 | 1,551 | 1,567 | 1,548 | 1,560 | -7 | -0.4% | 8,700 |
| 2022/10/19 | 1,542 | 1,569 | 1,542 | 1,567 | +25 | +1.6% | 10,100 |
| 2022/10/18 | 1,553 | 1,553 | 1,539 | 1,542 | +7 | +0.5% | 9,100 |
| 2022/10/17 | 1,535 | 1,541 | 1,534 | 1,535 | -18 | -1.2% | 7,300 |
| 2022/10/14 | 1,530 | 1,564 | 1,525 | 1,553 | +20 | +1.3% | 20,400 |
| 2022/10/13 | 1,540 | 1,545 | 1,524 | 1,533 | -21 | -1.4% | 12,400 |
| 2022/10/12 | 1,554 | 1,560 | 1,546 | 1,554 | -11 | -0.7% | 13,100 |
601～
650
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
