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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,566 | 1,585 | 1,555 | 1,565 | -27 | -1.7% | 21,500 |
| 2022/10/07 | 1,586 | 1,599 | 1,575 | 1,592 | -2 | -0.1% | 12,800 |
| 2022/10/06 | 1,583 | 1,601 | 1,581 | 1,594 | +11 | +0.7% | 13,400 |
| 2022/10/05 | 1,600 | 1,608 | 1,583 | 1,583 | -12 | -0.8% | 15,700 |
| 2022/10/04 | 1,572 | 1,598 | 1,572 | 1,595 | +41 | +2.6% | 18,500 |
| 2022/10/03 | 1,541 | 1,558 | 1,537 | 1,554 | +16 | +1% | 12,100 |
| 2022/09/30 | 1,538 | 1,553 | 1,536 | 1,538 | +2 | +0.1% | 15,200 |
| 2022/09/29 | 1,533 | 1,538 | 1,526 | 1,536 | -5 | -0.3% | 15,500 |
| 2022/09/28 | 1,513 | 1,541 | 1,505 | 1,541 | +28 | +1.9% | 21,000 |
| 2022/09/27 | 1,514 | 1,533 | 1,513 | 1,513 | +1 | +0.1% | 19,300 |
| 2022/09/26 | 1,525 | 1,538 | 1,512 | 1,512 | -15 | -1% | 19,700 |
| 2022/09/22 | 1,526 | 1,542 | 1,523 | 1,527 | -1 | -0.1% | 14,100 |
| 2022/09/21 | 1,536 | 1,536 | 1,524 | 1,528 | -8 | -0.5% | 11,000 |
| 2022/09/20 | 1,528 | 1,543 | 1,528 | 1,536 | +21 | +1.4% | 16,800 |
| 2022/09/16 | 1,523 | 1,531 | 1,515 | 1,515 | -6 | -0.4% | 9,900 |
| 2022/09/15 | 1,529 | 1,532 | 1,521 | 1,521 | -1 | -0.1% | 9,800 |
| 2022/09/14 | 1,509 | 1,529 | 1,509 | 1,522 | ±0 | ±0% | 13,300 |
| 2022/09/13 | 1,537 | 1,539 | 1,522 | 1,522 | -10 | -0.7% | 11,000 |
| 2022/09/12 | 1,535 | 1,539 | 1,524 | 1,532 | +10 | +0.7% | 11,900 |
| 2022/09/09 | 1,519 | 1,528 | 1,511 | 1,522 | -5 | -0.3% | 16,000 |
| 2022/09/08 | 1,508 | 1,527 | 1,507 | 1,527 | +27 | +1.8% | 14,700 |
| 2022/09/07 | 1,507 | 1,511 | 1,500 | 1,500 | -8 | -0.5% | 12,100 |
| 2022/09/06 | 1,510 | 1,517 | 1,507 | 1,508 | +6 | +0.4% | 9,700 |
| 2022/09/05 | 1,509 | 1,509 | 1,502 | 1,502 | -5 | -0.3% | 10,300 |
| 2022/09/02 | 1,507 | 1,513 | 1,502 | 1,507 | +3 | +0.2% | 13,200 |
| 2022/09/01 | 1,536 | 1,536 | 1,504 | 1,504 | -38 | -2.5% | 18,800 |
| 2022/08/31 | 1,520 | 1,543 | 1,519 | 1,542 | +13 | +0.9% | 10,600 |
| 2022/08/30 | 1,522 | 1,529 | 1,515 | 1,529 | +26 | +1.7% | 6,200 |
| 2022/08/29 | 1,524 | 1,529 | 1,503 | 1,503 | -25 | -1.6% | 17,500 |
| 2022/08/26 | 1,532 | 1,538 | 1,526 | 1,528 | +8 | +0.5% | 4,400 |
| 2022/08/25 | 1,513 | 1,527 | 1,513 | 1,520 | +8 | +0.5% | 4,000 |
| 2022/08/24 | 1,527 | 1,527 | 1,512 | 1,512 | -15 | -1% | 7,600 |
| 2022/08/23 | 1,539 | 1,539 | 1,527 | 1,527 | -12 | -0.8% | 7,600 |
| 2022/08/22 | 1,534 | 1,541 | 1,528 | 1,539 | +9 | +0.6% | 6,400 |
| 2022/08/19 | 1,518 | 1,547 | 1,514 | 1,530 | +16 | +1.1% | 11,300 |
| 2022/08/18 | 1,540 | 1,540 | 1,514 | 1,514 | -28 | -1.8% | 6,600 |
| 2022/08/17 | 1,532 | 1,544 | 1,532 | 1,542 | +10 | +0.7% | 14,700 |
| 2022/08/16 | 1,519 | 1,537 | 1,519 | 1,532 | +16 | +1.1% | 17,300 |
| 2022/08/15 | 1,518 | 1,519 | 1,508 | 1,516 | -2 | -0.1% | 12,200 |
| 2022/08/12 | 1,488 | 1,520 | 1,488 | 1,518 | +31 | +2.1% | 26,200 |
| 2022/08/10 | 1,485 | 1,496 | 1,482 | 1,487 | ±0 | ±0% | 9,200 |
| 2022/08/09 | 1,502 | 1,502 | 1,481 | 1,487 | -7 | -0.5% | 13,300 |
| 2022/08/08 | 1,503 | 1,503 | 1,494 | 1,494 | -9 | -0.6% | 9,000 |
| 2022/08/05 | 1,497 | 1,510 | 1,497 | 1,503 | +10 | +0.7% | 12,900 |
| 2022/08/04 | 1,500 | 1,508 | 1,489 | 1,493 | +9 | +0.6% | 17,300 |
| 2022/08/03 | 1,488 | 1,489 | 1,483 | 1,484 | -2 | -0.1% | 9,900 |
| 2022/08/02 | 1,501 | 1,501 | 1,486 | 1,486 | -20 | -1.3% | 21,600 |
| 2022/08/01 | 1,527 | 1,527 | 1,496 | 1,506 | +4 | +0.3% | 39,200 |
| 2022/07/29 | 1,523 | 1,523 | 1,491 | 1,502 | -18 | -1.2% | 31,300 |
| 2022/07/28 | 1,509 | 1,526 | 1,506 | 1,520 | +17 | +1.1% | 26,000 |
651～
700
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
