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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,913 | 1,928 | 1,891 | 1,898 | -14 | -0.7% | 11,800 |
| 2023/02/01 | 1,884 | 1,928 | 1,884 | 1,912 | +29 | +1.5% | 14,300 |
| 2023/01/31 | 1,877 | 1,883 | 1,870 | 1,883 | +27 | +1.5% | 9,500 |
| 2023/01/30 | 1,845 | 1,887 | 1,845 | 1,856 | +14 | +0.8% | 20,500 |
| 2023/01/27 | 1,834 | 1,842 | 1,824 | 1,842 | +8 | +0.4% | 5,000 |
| 2023/01/26 | 1,844 | 1,844 | 1,826 | 1,834 | -15 | -0.8% | 7,000 |
| 2023/01/25 | 1,840 | 1,849 | 1,830 | 1,849 | +6 | +0.3% | 6,600 |
| 2023/01/24 | 1,824 | 1,843 | 1,822 | 1,843 | +25 | +1.4% | 10,100 |
| 2023/01/23 | 1,820 | 1,820 | 1,781 | 1,818 | +35 | +2% | 11,100 |
| 2023/01/20 | 1,752 | 1,790 | 1,752 | 1,783 | +41 | +2.4% | 6,700 |
| 2023/01/19 | 1,751 | 1,753 | 1,742 | 1,742 | -8 | -0.5% | 4,900 |
| 2023/01/18 | 1,727 | 1,753 | 1,722 | 1,750 | +32 | +1.9% | 12,800 |
| 2023/01/17 | 1,698 | 1,725 | 1,698 | 1,718 | +20 | +1.2% | 13,500 |
| 2023/01/16 | 1,700 | 1,709 | 1,698 | 1,698 | -3 | -0.2% | 6,300 |
| 2023/01/13 | 1,701 | 1,710 | 1,696 | 1,701 | -3 | -0.2% | 8,300 |
| 2023/01/12 | 1,720 | 1,720 | 1,703 | 1,704 | -16 | -0.9% | 6,700 |
| 2023/01/11 | 1,714 | 1,730 | 1,714 | 1,720 | +20 | +1.2% | 4,100 |
| 2023/01/10 | 1,715 | 1,732 | 1,700 | 1,700 | +8 | +0.5% | 10,100 |
| 2023/01/06 | 1,665 | 1,692 | 1,655 | 1,692 | +17 | +1% | 10,200 |
| 2023/01/05 | 1,681 | 1,693 | 1,675 | 1,675 | -15 | -0.9% | 12,500 |
| 2023/01/04 | 1,727 | 1,727 | 1,690 | 1,690 | -39 | -2.3% | 24,300 |
| 2022/12/30 | 1,730 | 1,744 | 1,722 | 1,729 | -1 | -0.1% | 12,200 |
| 2022/12/29 | 1,700 | 1,732 | 1,693 | 1,730 | +10 | +0.6% | 14,400 |
| 2022/12/28 | 1,709 | 1,729 | 1,698 | 1,720 | +5 | +0.3% | 8,500 |
| 2022/12/27 | 1,700 | 1,725 | 1,700 | 1,715 | +18 | +1.1% | 7,400 |
| 2022/12/26 | 1,679 | 1,703 | 1,679 | 1,697 | +10 | +0.6% | 6,800 |
| 2022/12/23 | 1,686 | 1,690 | 1,678 | 1,687 | -20 | -1.2% | 8,900 |
| 2022/12/22 | 1,675 | 1,713 | 1,675 | 1,707 | +31 | +1.8% | 6,900 |
| 2022/12/21 | 1,680 | 1,702 | 1,672 | 1,676 | -10 | -0.6% | 22,300 |
| 2022/12/20 | 1,738 | 1,749 | 1,675 | 1,686 | -62 | -3.5% | 32,400 |
| 2022/12/19 | 1,730 | 1,758 | 1,730 | 1,748 | +14 | +0.8% | 4,600 |
| 2022/12/16 | 1,764 | 1,767 | 1,734 | 1,734 | -28 | -1.6% | 9,000 |
| 2022/12/15 | 1,778 | 1,796 | 1,760 | 1,762 | -16 | -0.9% | 6,500 |
| 2022/12/14 | 1,784 | 1,784 | 1,772 | 1,778 | -6 | -0.3% | 4,800 |
| 2022/12/13 | 1,800 | 1,809 | 1,783 | 1,784 | -8 | -0.4% | 11,200 |
| 2022/12/12 | 1,773 | 1,799 | 1,773 | 1,792 | +37 | +2.1% | 7,200 |
| 2022/12/09 | 1,731 | 1,766 | 1,731 | 1,755 | +13 | +0.7% | 8,900 |
| 2022/12/08 | 1,749 | 1,749 | 1,725 | 1,742 | +11 | +0.6% | 10,000 |
| 2022/12/07 | 1,715 | 1,749 | 1,712 | 1,731 | +11 | +0.6% | 9,400 |
| 2022/12/06 | 1,719 | 1,720 | 1,705 | 1,720 | -5 | -0.3% | 10,800 |
| 2022/12/05 | 1,723 | 1,731 | 1,722 | 1,725 | +12 | +0.7% | 8,700 |
| 2022/12/02 | 1,754 | 1,754 | 1,711 | 1,713 | -53 | -3% | 14,100 |
| 2022/12/01 | 1,780 | 1,781 | 1,760 | 1,766 | -2 | -0.1% | 11,700 |
| 2022/11/30 | 1,750 | 1,781 | 1,747 | 1,768 | +3 | +0.2% | 11,700 |
| 2022/11/29 | 1,820 | 1,820 | 1,759 | 1,765 | -62 | -3.4% | 16,400 |
| 2022/11/28 | 1,845 | 1,850 | 1,826 | 1,827 | -4 | -0.2% | 15,700 |
| 2022/11/25 | 1,840 | 1,861 | 1,831 | 1,831 | +1 | +0.1% | 16,300 |
| 2022/11/24 | 1,800 | 1,834 | 1,798 | 1,830 | +32 | +1.8% | 15,000 |
| 2022/11/22 | 1,781 | 1,798 | 1,766 | 1,798 | +38 | +2.2% | 28,400 |
| 2022/11/21 | 1,790 | 1,790 | 1,753 | 1,760 | -23 | -1.3% | 21,500 |
551～
600
件表示中 / 6214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 | 208,900円 | +5.5% | +2.7% | 2.58% | 12.91倍 | 1.07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 |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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 |
| アルコニックス | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64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 |
| ＫＰＰＧＨＤ | 65,100円 | +4.0% | -25.5% | 5.22% | 5.58倍 | 0.47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 |
| 進 和 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
