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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,502 | 1,521 | 1,497 | 1,515 | +9 | +0.6% | 11,700 |
| 2022/05/16 | 1,523 | 1,532 | 1,501 | 1,506 | -17 | -1.1% | 18,300 |
| 2022/05/13 | 1,501 | 1,532 | 1,500 | 1,523 | +18 | +1.2% | 20,000 |
| 2022/05/12 | 1,524 | 1,524 | 1,505 | 1,505 | -22 | -1.4% | 13,500 |
| 2022/05/11 | 1,537 | 1,538 | 1,507 | 1,527 | -13 | -0.8% | 15,500 |
| 2022/05/10 | 1,559 | 1,580 | 1,530 | 1,540 | +51 | +3.4% | 41,700 |
| 2022/05/09 | 1,550 | 1,559 | 1,489 | 1,489 | -36 | -2.4% | 8,600 |
| 2022/05/06 | 1,519 | 1,528 | 1,512 | 1,525 | +6 | +0.4% | 5,600 |
| 2022/05/02 | 1,549 | 1,549 | 1,503 | 1,519 | -17 | -1.1% | 10,900 |
| 2022/04/28 | 1,436 | 1,538 | 1,431 | 1,536 | +115 | +8.1% | 25,500 |
| 2022/04/27 | 1,453 | 1,467 | 1,421 | 1,421 | -43 | -2.9% | 33,800 |
| 2022/04/26 | 1,449 | 1,466 | 1,444 | 1,464 | +15 | +1% | 10,300 |
| 2022/04/25 | 1,483 | 1,485 | 1,447 | 1,449 | -34 | -2.3% | 11,900 |
| 2022/04/22 | 1,500 | 1,504 | 1,470 | 1,483 | -33 | -2.2% | 8,900 |
| 2022/04/21 | 1,494 | 1,516 | 1,490 | 1,516 | +22 | +1.5% | 9,300 |
| 2022/04/20 | 1,487 | 1,505 | 1,486 | 1,494 | +27 | +1.8% | 11,200 |
| 2022/04/19 | 1,471 | 1,473 | 1,455 | 1,467 | +7 | +0.5% | 5,100 |
| 2022/04/18 | 1,490 | 1,490 | 1,460 | 1,460 | -30 | -2% | 6,400 |
| 2022/04/15 | 1,505 | 1,505 | 1,485 | 1,490 | -20 | -1.3% | 4,400 |
| 2022/04/14 | 1,492 | 1,515 | 1,482 | 1,510 | +16 | +1.1% | 6,900 |
| 2022/04/13 | 1,481 | 1,494 | 1,459 | 1,494 | +13 | +0.9% | 15,100 |
| 2022/04/12 | 1,517 | 1,517 | 1,480 | 1,481 | -46 | -3% | 13,000 |
| 2022/04/11 | 1,559 | 1,559 | 1,520 | 1,527 | -34 | -2.2% | 8,300 |
| 2022/04/08 | 1,546 | 1,561 | 1,522 | 1,561 | +10 | +0.6% | 15,900 |
| 2022/04/07 | 1,572 | 1,572 | 1,525 | 1,551 | -21 | -1.3% | 8,500 |
| 2022/04/06 | 1,583 | 1,597 | 1,554 | 1,572 | -24 | -1.5% | 10,400 |
| 2022/04/05 | 1,613 | 1,613 | 1,585 | 1,596 | -4 | -0.3% | 8,200 |
| 2022/04/04 | 1,600 | 1,617 | 1,593 | 1,600 | +1 | +0.1% | 5,700 |
| 2022/04/01 | 1,596 | 1,626 | 1,572 | 1,599 | +1 | +0.1% | 11,300 |
| 2022/03/31 | 1,603 | 1,611 | 1,583 | 1,598 | -28 | -1.7% | 17,500 |
| 2022/03/30 | 1,671 | 1,672 | 1,605 | 1,626 | -77 | -4.5% | 27,900 |
| 2022/03/29 | 1,646 | 1,703 | 1,636 | 1,703 | +63 | +3.8% | 27,800 |
| 2022/03/28 | 1,623 | 1,640 | 1,606 | 1,640 | +17 | +1% | 7,500 |
| 2022/03/25 | 1,665 | 1,665 | 1,613 | 1,623 | -42 | -2.5% | 9,200 |
| 2022/03/24 | 1,643 | 1,665 | 1,619 | 1,665 | -3 | -0.2% | 10,400 |
| 2022/03/23 | 1,659 | 1,668 | 1,628 | 1,668 | +24 | +1.5% | 14,200 |
| 2022/03/22 | 1,653 | 1,669 | 1,618 | 1,644 | -6 | -0.4% | 16,600 |
| 2022/03/18 | 1,617 | 1,650 | 1,608 | 1,650 | +10 | +0.6% | 12,000 |
| 2022/03/17 | 1,610 | 1,641 | 1,602 | 1,640 | +43 | +2.7% | 16,100 |
| 2022/03/16 | 1,575 | 1,612 | 1,559 | 1,597 | +22 | +1.4% | 15,300 |
| 2022/03/15 | 1,554 | 1,575 | 1,529 | 1,575 | +26 | +1.7% | 10,400 |
| 2022/03/14 | 1,538 | 1,559 | 1,538 | 1,549 | +20 | +1.3% | 6,400 |
| 2022/03/11 | 1,531 | 1,547 | 1,517 | 1,529 | -46 | -2.9% | 17,400 |
| 2022/03/10 | 1,474 | 1,575 | 1,474 | 1,575 | +132 | +9.1% | 19,200 |
| 2022/03/09 | 1,453 | 1,484 | 1,435 | 1,443 | -2 | -0.1% | 11,400 |
| 2022/03/08 | 1,458 | 1,473 | 1,421 | 1,445 | -23 | -1.6% | 13,000 |
| 2022/03/07 | 1,493 | 1,510 | 1,468 | 1,468 | -33 | -2.2% | 10,500 |
| 2022/03/04 | 1,498 | 1,517 | 1,483 | 1,501 | -7 | -0.5% | 9,000 |
| 2022/03/03 | 1,548 | 1,554 | 1,505 | 1,508 | -19 | -1.2% | 10,700 |
| 2022/03/02 | 1,553 | 1,557 | 1,521 | 1,527 | -55 | -3.5% | 13,600 |
751～
800
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
