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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,752 | 1,796 | 1,752 | 1,783 | +42 | +2.4% | 26,500 |
| 2022/11/17 | 1,708 | 1,749 | 1,708 | 1,741 | +32 | +1.9% | 16,100 |
| 2022/11/16 | 1,706 | 1,709 | 1,697 | 1,709 | +3 | +0.2% | 6,300 |
| 2022/11/15 | 1,673 | 1,706 | 1,673 | 1,706 | +33 | +2% | 11,400 |
| 2022/11/14 | 1,708 | 1,715 | 1,673 | 1,673 | -27 | -1.6% | 12,200 |
| 2022/11/11 | 1,716 | 1,720 | 1,692 | 1,700 | +10 | +0.6% | 18,200 |
| 2022/11/10 | 1,668 | 1,700 | 1,657 | 1,690 | +22 | +1.3% | 17,100 |
| 2022/11/09 | 1,636 | 1,674 | 1,636 | 1,668 | +32 | +2% | 10,900 |
| 2022/11/08 | 1,626 | 1,636 | 1,625 | 1,636 | +10 | +0.6% | 13,500 |
| 2022/11/07 | 1,634 | 1,639 | 1,622 | 1,626 | +17 | +1.1% | 13,600 |
| 2022/11/04 | 1,626 | 1,635 | 1,603 | 1,609 | -19 | -1.2% | 20,300 |
| 2022/11/02 | 1,609 | 1,638 | 1,607 | 1,628 | +5 | +0.3% | 17,700 |
| 2022/11/01 | 1,597 | 1,644 | 1,597 | 1,623 | +40 | +2.5% | 22,200 |
| 2022/10/31 | 1,580 | 1,607 | 1,572 | 1,583 | +22 | +1.4% | 15,800 |
| 2022/10/28 | 1,565 | 1,592 | 1,545 | 1,561 | -18 | -1.1% | 83,900 |
| 2022/10/27 | 1,578 | 1,593 | 1,563 | 1,579 | +3 | +0.2% | 14,900 |
| 2022/10/26 | 1,549 | 1,581 | 1,549 | 1,576 | +27 | +1.7% | 9,500 |
| 2022/10/25 | 1,548 | 1,553 | 1,541 | 1,549 | +1 | +0.1% | 9,000 |
| 2022/10/24 | 1,563 | 1,563 | 1,548 | 1,548 | +6 | +0.4% | 9,700 |
| 2022/10/21 | 1,560 | 1,568 | 1,542 | 1,542 | -18 | -1.2% | 11,200 |
| 2022/10/20 | 1,551 | 1,567 | 1,548 | 1,560 | -7 | -0.4% | 8,700 |
| 2022/10/19 | 1,542 | 1,569 | 1,542 | 1,567 | +25 | +1.6% | 10,100 |
| 2022/10/18 | 1,553 | 1,553 | 1,539 | 1,542 | +7 | +0.5% | 9,100 |
| 2022/10/17 | 1,535 | 1,541 | 1,534 | 1,535 | -18 | -1.2% | 7,300 |
| 2022/10/14 | 1,530 | 1,564 | 1,525 | 1,553 | +20 | +1.3% | 20,400 |
| 2022/10/13 | 1,540 | 1,545 | 1,524 | 1,533 | -21 | -1.4% | 12,400 |
| 2022/10/12 | 1,554 | 1,560 | 1,546 | 1,554 | -11 | -0.7% | 13,100 |
| 2022/10/11 | 1,566 | 1,585 | 1,555 | 1,565 | -27 | -1.7% | 21,500 |
| 2022/10/07 | 1,586 | 1,599 | 1,575 | 1,592 | -2 | -0.1% | 12,800 |
| 2022/10/06 | 1,583 | 1,601 | 1,581 | 1,594 | +11 | +0.7% | 13,400 |
| 2022/10/05 | 1,600 | 1,608 | 1,583 | 1,583 | -12 | -0.8% | 15,700 |
| 2022/10/04 | 1,572 | 1,598 | 1,572 | 1,595 | +41 | +2.6% | 18,500 |
| 2022/10/03 | 1,541 | 1,558 | 1,537 | 1,554 | +16 | +1% | 12,100 |
| 2022/09/30 | 1,538 | 1,553 | 1,536 | 1,538 | +2 | +0.1% | 15,200 |
| 2022/09/29 | 1,533 | 1,538 | 1,526 | 1,536 | -5 | -0.3% | 15,500 |
| 2022/09/28 | 1,513 | 1,541 | 1,505 | 1,541 | +28 | +1.9% | 21,000 |
| 2022/09/27 | 1,514 | 1,533 | 1,513 | 1,513 | +1 | +0.1% | 19,300 |
| 2022/09/26 | 1,525 | 1,538 | 1,512 | 1,512 | -15 | -1% | 19,700 |
| 2022/09/22 | 1,526 | 1,542 | 1,523 | 1,527 | -1 | -0.1% | 14,100 |
| 2022/09/21 | 1,536 | 1,536 | 1,524 | 1,528 | -8 | -0.5% | 11,000 |
| 2022/09/20 | 1,528 | 1,543 | 1,528 | 1,536 | +21 | +1.4% | 16,800 |
| 2022/09/16 | 1,523 | 1,531 | 1,515 | 1,515 | -6 | -0.4% | 9,900 |
| 2022/09/15 | 1,529 | 1,532 | 1,521 | 1,521 | -1 | -0.1% | 9,800 |
| 2022/09/14 | 1,509 | 1,529 | 1,509 | 1,522 | ±0 | ±0% | 13,300 |
| 2022/09/13 | 1,537 | 1,539 | 1,522 | 1,522 | -10 | -0.7% | 11,000 |
| 2022/09/12 | 1,535 | 1,539 | 1,524 | 1,532 | +10 | +0.7% | 11,900 |
| 2022/09/09 | 1,519 | 1,528 | 1,511 | 1,522 | -5 | -0.3% | 16,000 |
| 2022/09/08 | 1,508 | 1,527 | 1,507 | 1,527 | +27 | +1.8% | 14,700 |
| 2022/09/07 | 1,507 | 1,511 | 1,500 | 1,500 | -8 | -0.5% | 12,100 |
| 2022/09/06 | 1,510 | 1,517 | 1,507 | 1,508 | +6 | +0.4% | 9,700 |
601～
650
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
