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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,514 | 1,545 | 1,504 | 1,540 | +55 | +3.7% | 17,200 |
| 2022/07/08 | 1,509 | 1,521 | 1,482 | 1,485 | -25 | -1.7% | 20,800 |
| 2022/07/07 | 1,503 | 1,523 | 1,494 | 1,510 | +10 | +0.7% | 8,600 |
| 2022/07/06 | 1,516 | 1,517 | 1,500 | 1,500 | -11 | -0.7% | 10,000 |
| 2022/07/05 | 1,522 | 1,542 | 1,511 | 1,511 | -11 | -0.7% | 8,600 |
| 2022/07/04 | 1,521 | 1,529 | 1,512 | 1,522 | +16 | +1.1% | 8,700 |
| 2022/07/01 | 1,530 | 1,535 | 1,492 | 1,506 | -20 | -1.3% | 19,900 |
| 2022/06/30 | 1,520 | 1,535 | 1,515 | 1,526 | +7 | +0.5% | 11,300 |
| 2022/06/29 | 1,528 | 1,562 | 1,515 | 1,519 | -11 | -0.7% | 40,800 |
| 2022/06/28 | 1,523 | 1,542 | 1,514 | 1,530 | +10 | +0.7% | 13,900 |
| 2022/06/27 | 1,511 | 1,528 | 1,509 | 1,520 | +14 | +0.9% | 7,900 |
| 2022/06/24 | 1,513 | 1,519 | 1,504 | 1,506 | -7 | -0.5% | 7,300 |
| 2022/06/23 | 1,505 | 1,518 | 1,502 | 1,513 | +8 | +0.5% | 5,400 |
| 2022/06/22 | 1,523 | 1,523 | 1,488 | 1,505 | +2 | +0.1% | 12,300 |
| 2022/06/21 | 1,483 | 1,503 | 1,483 | 1,503 | +39 | +2.7% | 15,700 |
| 2022/06/20 | 1,478 | 1,479 | 1,450 | 1,464 | -12 | -0.8% | 14,700 |
| 2022/06/17 | 1,472 | 1,490 | 1,462 | 1,476 | -5 | -0.3% | 12,900 |
| 2022/06/16 | 1,492 | 1,511 | 1,474 | 1,481 | -8 | -0.5% | 19,400 |
| 2022/06/15 | 1,511 | 1,522 | 1,489 | 1,489 | -29 | -1.9% | 20,500 |
| 2022/06/14 | 1,530 | 1,533 | 1,515 | 1,518 | -20 | -1.3% | 14,100 |
| 2022/06/13 | 1,539 | 1,554 | 1,535 | 1,538 | -16 | -1% | 11,200 |
| 2022/06/10 | 1,568 | 1,585 | 1,554 | 1,554 | -40 | -2.5% | 14,900 |
| 2022/06/09 | 1,593 | 1,605 | 1,581 | 1,594 | +1 | +0.1% | 12,900 |
| 2022/06/08 | 1,573 | 1,606 | 1,570 | 1,593 | +27 | +1.7% | 17,300 |
| 2022/06/07 | 1,572 | 1,589 | 1,564 | 1,566 | -6 | -0.4% | 15,300 |
| 2022/06/06 | 1,530 | 1,589 | 1,523 | 1,572 | +41 | +2.7% | 22,500 |
| 2022/06/03 | 1,552 | 1,558 | 1,531 | 1,531 | -22 | -1.4% | 11,200 |
| 2022/06/02 | 1,555 | 1,555 | 1,533 | 1,553 | -17 | -1.1% | 10,200 |
| 2022/06/01 | 1,570 | 1,581 | 1,561 | 1,570 | ±0 | ±0% | 11,000 |
| 2022/05/31 | 1,558 | 1,570 | 1,548 | 1,570 | -3 | -0.2% | 14,700 |
| 2022/05/30 | 1,553 | 1,594 | 1,553 | 1,573 | +22 | +1.4% | 37,300 |
| 2022/05/27 | 1,558 | 1,558 | 1,538 | 1,551 | +8 | +0.5% | 6,900 |
| 2022/05/26 | 1,514 | 1,553 | 1,514 | 1,543 | +28 | +1.8% | 24,600 |
| 2022/05/25 | 1,522 | 1,539 | 1,508 | 1,515 | -8 | -0.5% | 15,800 |
| 2022/05/24 | 1,550 | 1,550 | 1,517 | 1,523 | -27 | -1.7% | 10,600 |
| 2022/05/23 | 1,546 | 1,561 | 1,544 | 1,550 | +4 | +0.3% | 16,000 |
| 2022/05/20 | 1,542 | 1,546 | 1,533 | 1,546 | +4 | +0.3% | 12,400 |
| 2022/05/19 | 1,549 | 1,555 | 1,523 | 1,542 | -17 | -1.1% | 8,100 |
| 2022/05/18 | 1,522 | 1,567 | 1,522 | 1,559 | +44 | +2.9% | 11,500 |
| 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 |
751～
800
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
