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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
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
