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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,530 | 1,531 | 1,521 | 1,531 | +10 | +0.7% | 5,900 |
| 2022/02/09 | 1,480 | 1,528 | 1,480 | 1,521 | +41 | +2.8% | 10,200 |
| 2022/02/08 | 1,474 | 1,498 | 1,474 | 1,480 | +9 | +0.6% | 4,100 |
| 2022/02/07 | 1,490 | 1,509 | 1,471 | 1,471 | -19 | -1.3% | 7,700 |
| 2022/02/04 | 1,521 | 1,528 | 1,490 | 1,490 | -40 | -2.6% | 12,800 |
| 2022/02/03 | 1,550 | 1,553 | 1,530 | 1,530 | -32 | -2% | 6,000 |
| 2022/02/02 | 1,485 | 1,564 | 1,485 | 1,562 | +37 | +2.4% | 8,900 |
| 2022/02/01 | 1,542 | 1,554 | 1,518 | 1,525 | +6 | +0.4% | 12,700 |
| 2022/01/31 | 1,490 | 1,519 | 1,465 | 1,519 | +40 | +2.7% | 9,000 |
| 2022/01/28 | 1,446 | 1,479 | 1,446 | 1,479 | +49 | +3.4% | 6,900 |
| 2022/01/27 | 1,473 | 1,496 | 1,430 | 1,430 | -44 | -3% | 14,900 |
| 2022/01/26 | 1,509 | 1,509 | 1,474 | 1,474 | -33 | -2.2% | 4,800 |
| 2022/01/25 | 1,515 | 1,523 | 1,505 | 1,507 | -14 | -0.9% | 5,200 |
| 2022/01/24 | 1,488 | 1,527 | 1,488 | 1,521 | +36 | +2.4% | 4,000 |
| 2022/01/21 | 1,456 | 1,490 | 1,456 | 1,485 | +26 | +1.8% | 6,800 |
| 2022/01/20 | 1,468 | 1,493 | 1,459 | 1,459 | -7 | -0.5% | 9,900 |
| 2022/01/19 | 1,511 | 1,520 | 1,466 | 1,466 | -50 | -3.3% | 12,900 |
| 2022/01/18 | 1,545 | 1,545 | 1,514 | 1,516 | -16 | -1% | 3,700 |
| 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 |
851～
900
件表示中 / 6276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 | 294,700円 | +7.0% | +6.4% | 3.94% | 15.74倍 | 1.44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 |
| シークス | 124,500円 | -0.8% | -9.5% | 3.86% | 11.28倍 | 0.58倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ヤマタネ | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03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 |
| フルサト・マルカ | 244,600円 | +5.1% | +9.5% | 4.13% | 17.82倍 | 0.81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 |
| 神鋼商 | 211,500円 | +3.2% | +2.0% | 5.01% | 6.07倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
