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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/07/27 | 1,506 | 1,511 | 1,503 | 1,503 | -2 | -0.1% | 7,700 |
| 2022/07/26 | 1,507 | 1,513 | 1,500 | 1,505 | -2 | -0.1% | 12,800 |
| 2022/07/25 | 1,533 | 1,533 | 1,507 | 1,507 | -16 | -1.1% | 11,200 |
| 2022/07/22 | 1,538 | 1,538 | 1,523 | 1,523 | -15 | -1% | 10,500 |
| 2022/07/21 | 1,518 | 1,541 | 1,518 | 1,538 | +20 | +1.3% | 9,700 |
| 2022/07/20 | 1,527 | 1,527 | 1,502 | 1,518 | +20 | +1.3% | 12,400 |
| 2022/07/19 | 1,516 | 1,516 | 1,493 | 1,498 | -2 | -0.1% | 8,000 |
| 2022/07/15 | 1,519 | 1,520 | 1,500 | 1,500 | -6 | -0.4% | 7,700 |
| 2022/07/14 | 1,521 | 1,521 | 1,506 | 1,506 | -8 | -0.5% | 5,600 |
| 2022/07/13 | 1,516 | 1,521 | 1,512 | 1,514 | -2 | -0.1% | 2,900 |
| 2022/07/12 | 1,538 | 1,538 | 1,515 | 1,516 | -24 | -1.6% | 8,900 |
| 2022/07/11 | 1,514 | 1,545 | 1,504 | 1,540 | +55 | +3.7% | 17,200 |
| 2022/07/08 | 1,509 | 1,521 | 1,482 | 1,485 | -25 | -1.7% | 20,800 |
| 2022/07/07 | 1,503 | 1,523 | 1,494 | 1,510 | +10 | +0.7% | 8,600 |
| 2022/07/06 | 1,516 | 1,517 | 1,500 | 1,500 | -11 | -0.7% | 10,000 |
| 2022/07/05 | 1,522 | 1,542 | 1,511 | 1,511 | -11 | -0.7% | 8,600 |
| 2022/07/04 | 1,521 | 1,529 | 1,512 | 1,522 | +16 | +1.1% | 8,700 |
| 2022/07/01 | 1,530 | 1,535 | 1,492 | 1,506 | -20 | -1.3% | 19,900 |
| 2022/06/30 | 1,520 | 1,535 | 1,515 | 1,526 | +7 | +0.5% | 11,300 |
| 2022/06/29 | 1,528 | 1,562 | 1,515 | 1,519 | -11 | -0.7% | 40,800 |
| 2022/06/28 | 1,523 | 1,542 | 1,514 | 1,530 | +10 | +0.7% | 13,900 |
| 2022/06/27 | 1,511 | 1,528 | 1,509 | 1,520 | +14 | +0.9% | 7,900 |
| 2022/06/24 | 1,513 | 1,519 | 1,504 | 1,506 | -7 | -0.5% | 7,300 |
| 2022/06/23 | 1,505 | 1,518 | 1,502 | 1,513 | +8 | +0.5% | 5,400 |
| 2022/06/22 | 1,523 | 1,523 | 1,488 | 1,505 | +2 | +0.1% | 12,300 |
| 2022/06/21 | 1,483 | 1,503 | 1,483 | 1,503 | +39 | +2.7% | 15,700 |
| 2022/06/20 | 1,478 | 1,479 | 1,450 | 1,464 | -12 | -0.8% | 14,700 |
| 2022/06/17 | 1,472 | 1,490 | 1,462 | 1,476 | -5 | -0.3% | 12,900 |
| 2022/06/16 | 1,492 | 1,511 | 1,474 | 1,481 | -8 | -0.5% | 19,400 |
| 2022/06/15 | 1,511 | 1,522 | 1,489 | 1,489 | -29 | -1.9% | 20,500 |
| 2022/06/14 | 1,530 | 1,533 | 1,515 | 1,518 | -20 | -1.3% | 14,100 |
| 2022/06/13 | 1,539 | 1,554 | 1,535 | 1,538 | -16 | -1% | 11,200 |
| 2022/06/10 | 1,568 | 1,585 | 1,554 | 1,554 | -40 | -2.5% | 14,900 |
| 2022/06/09 | 1,593 | 1,605 | 1,581 | 1,594 | +1 | +0.1% | 12,900 |
| 2022/06/08 | 1,573 | 1,606 | 1,570 | 1,593 | +27 | +1.7% | 17,300 |
| 2022/06/07 | 1,572 | 1,589 | 1,564 | 1,566 | -6 | -0.4% | 15,300 |
| 2022/06/06 | 1,530 | 1,589 | 1,523 | 1,572 | +41 | +2.7% | 22,500 |
| 2022/06/03 | 1,552 | 1,558 | 1,531 | 1,531 | -22 | -1.4% | 11,200 |
| 2022/06/02 | 1,555 | 1,555 | 1,533 | 1,553 | -17 | -1.1% | 10,200 |
| 2022/06/01 | 1,570 | 1,581 | 1,561 | 1,570 | ±0 | ±0% | 11,000 |
651～
700
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
