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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,541 | 1,547 | 1,527 | 1,532 | -14 | -0.9% | 3,100 |
| 2022/01/14 | 1,562 | 1,562 | 1,535 | 1,546 | -25 | -1.6% | 11,000 |
| 2022/01/13 | 1,588 | 1,588 | 1,561 | 1,571 | -19 | -1.2% | 5,000 |
| 2022/01/12 | 1,548 | 1,590 | 1,548 | 1,590 | +42 | +2.7% | 4,800 |
| 2022/01/11 | 1,552 | 1,556 | 1,547 | 1,548 | -7 | -0.5% | 4,400 |
| 2022/01/07 | 1,576 | 1,592 | 1,550 | 1,555 | -27 | -1.7% | 7,100 |
| 2022/01/06 | 1,639 | 1,639 | 1,582 | 1,582 | -58 | -3.5% | 6,400 |
| 2022/01/05 | 1,674 | 1,674 | 1,640 | 1,640 | -34 | -2% | 7,800 |
| 2022/01/04 | 1,690 | 1,694 | 1,665 | 1,674 | +9 | +0.5% | 20,300 |
| 2021/12/30 | 1,659 | 1,665 | 1,650 | 1,665 | -2 | -0.1% | 7,500 |
| 2021/12/29 | 1,623 | 1,667 | 1,623 | 1,667 | +43 | +2.6% | 11,700 |
| 2021/12/28 | 1,610 | 1,624 | 1,606 | 1,624 | +15 | +0.9% | 11,500 |
| 2021/12/27 | 1,600 | 1,609 | 1,589 | 1,609 | +9 | +0.6% | 6,000 |
| 2021/12/24 | 1,590 | 1,604 | 1,590 | 1,600 | +10 | +0.6% | 2,600 |
| 2021/12/23 | 1,602 | 1,602 | 1,583 | 1,590 | +2 | +0.1% | 4,400 |
| 2021/12/22 | 1,589 | 1,601 | 1,585 | 1,588 | -13 | -0.8% | 4,800 |
| 2021/12/21 | 1,562 | 1,602 | 1,562 | 1,601 | +39 | +2.5% | 11,400 |
| 2021/12/20 | 1,597 | 1,597 | 1,558 | 1,562 | -20 | -1.3% | 4,400 |
| 2021/12/17 | 1,611 | 1,611 | 1,578 | 1,582 | -25 | -1.6% | 9,600 |
| 2021/12/16 | 1,609 | 1,610 | 1,590 | 1,607 | +7 | +0.4% | 10,400 |
| 2021/12/15 | 1,582 | 1,602 | 1,582 | 1,600 | +5 | +0.3% | 5,100 |
| 2021/12/14 | 1,581 | 1,595 | 1,578 | 1,595 | +14 | +0.9% | 8,700 |
| 2021/12/13 | 1,580 | 1,593 | 1,572 | 1,581 | +2 | +0.1% | 4,200 |
| 2021/12/10 | 1,613 | 1,613 | 1,564 | 1,579 | +6 | +0.4% | 19,500 |
| 2021/12/09 | 1,580 | 1,588 | 1,566 | 1,573 | -17 | -1.1% | 8,300 |
| 2021/12/08 | 1,599 | 1,599 | 1,576 | 1,590 | -9 | -0.6% | 12,300 |
| 2021/12/07 | 1,550 | 1,599 | 1,535 | 1,599 | +71 | +4.6% | 14,800 |
| 2021/12/06 | 1,514 | 1,550 | 1,514 | 1,528 | +20 | +1.3% | 8,700 |
| 2021/12/03 | 1,478 | 1,516 | 1,478 | 1,508 | +46 | +3.1% | 7,500 |
| 2021/12/02 | 1,440 | 1,484 | 1,440 | 1,462 | +17 | +1.2% | 10,800 |
| 2021/12/01 | 1,478 | 1,484 | 1,442 | 1,445 | -28 | -1.9% | 19,400 |
| 2021/11/30 | 1,471 | 1,513 | 1,471 | 1,473 | +2 | +0.1% | 16,600 |
| 2021/11/29 | 1,493 | 1,497 | 1,467 | 1,471 | -35 | -2.3% | 15,400 |
| 2021/11/26 | 1,531 | 1,537 | 1,506 | 1,506 | -41 | -2.7% | 13,600 |
| 2021/11/25 | 1,543 | 1,552 | 1,540 | 1,547 | +5 | +0.3% | 4,000 |
| 2021/11/24 | 1,555 | 1,555 | 1,537 | 1,542 | -13 | -0.8% | 5,800 |
| 2021/11/22 | 1,554 | 1,566 | 1,552 | 1,555 | +1 | +0.1% | 5,600 |
| 2021/11/19 | 1,566 | 1,566 | 1,540 | 1,554 | -15 | -1% | 8,000 |
| 2021/11/18 | 1,575 | 1,590 | 1,569 | 1,569 | -5 | -0.3% | 15,400 |
| 2021/11/17 | 1,595 | 1,595 | 1,574 | 1,574 | -11 | -0.7% | 6,300 |
| 2021/11/16 | 1,590 | 1,592 | 1,575 | 1,585 | -3 | -0.2% | 5,800 |
| 2021/11/15 | 1,579 | 1,588 | 1,560 | 1,588 | +20 | +1.3% | 9,400 |
| 2021/11/12 | 1,523 | 1,568 | 1,523 | 1,568 | +48 | +3.2% | 9,000 |
| 2021/11/11 | 1,524 | 1,526 | 1,518 | 1,520 | -3 | -0.2% | 5,200 |
| 2021/11/10 | 1,516 | 1,523 | 1,512 | 1,523 | +7 | +0.5% | 4,600 |
| 2021/11/09 | 1,555 | 1,555 | 1,516 | 1,516 | -28 | -1.8% | 6,200 |
| 2021/11/08 | 1,563 | 1,563 | 1,540 | 1,544 | -19 | -1.2% | 11,500 |
| 2021/11/05 | 1,565 | 1,575 | 1,559 | 1,563 | ±0 | ±0% | 9,000 |
| 2021/11/04 | 1,586 | 1,593 | 1,563 | 1,563 | -23 | -1.5% | 21,200 |
| 2021/11/02 | 1,577 | 1,597 | 1,576 | 1,586 | -13 | -0.8% | 11,100 |
701～
750
件表示中 / 6108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 | 246,600円 | +5.5% | +2.7% | 2.19% | 15.15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、Ｍ＆Ａも推進 |
| 神鋼商 | 616,000円 | +5.3% | -14.2% | 4.87% | 6.70倍 | 0.60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 |
| ＲＹＯＤＥＮ | 232,900円 | -15.8% | -29.6% | 4.55% | 11.88倍 | 0.57倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| テンポスＨＤ | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76倍 | 3.01倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
市場注目の銘柄
チャート関連のコラム
