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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,546 | 1,561 | 1,522 | 1,561 | +10 | +0.6% | 15,900 |
| 2022/04/07 | 1,572 | 1,572 | 1,525 | 1,551 | -21 | -1.3% | 8,500 |
| 2022/04/06 | 1,583 | 1,597 | 1,554 | 1,572 | -24 | -1.5% | 10,400 |
| 2022/04/05 | 1,613 | 1,613 | 1,585 | 1,596 | -4 | -0.3% | 8,200 |
| 2022/04/04 | 1,600 | 1,617 | 1,593 | 1,600 | +1 | +0.1% | 5,700 |
| 2022/04/01 | 1,596 | 1,626 | 1,572 | 1,599 | +1 | +0.1% | 11,300 |
| 2022/03/31 | 1,603 | 1,611 | 1,583 | 1,598 | -28 | -1.7% | 17,500 |
| 2022/03/30 | 1,671 | 1,672 | 1,605 | 1,626 | -77 | -4.5% | 27,900 |
| 2022/03/29 | 1,646 | 1,703 | 1,636 | 1,703 | +63 | +3.8% | 27,800 |
| 2022/03/28 | 1,623 | 1,640 | 1,606 | 1,640 | +17 | +1% | 7,500 |
| 2022/03/25 | 1,665 | 1,665 | 1,613 | 1,623 | -42 | -2.5% | 9,200 |
| 2022/03/24 | 1,643 | 1,665 | 1,619 | 1,665 | -3 | -0.2% | 10,400 |
| 2022/03/23 | 1,659 | 1,668 | 1,628 | 1,668 | +24 | +1.5% | 14,200 |
| 2022/03/22 | 1,653 | 1,669 | 1,618 | 1,644 | -6 | -0.4% | 16,600 |
| 2022/03/18 | 1,617 | 1,650 | 1,608 | 1,650 | +10 | +0.6% | 12,000 |
| 2022/03/17 | 1,610 | 1,641 | 1,602 | 1,640 | +43 | +2.7% | 16,100 |
| 2022/03/16 | 1,575 | 1,612 | 1,559 | 1,597 | +22 | +1.4% | 15,300 |
| 2022/03/15 | 1,554 | 1,575 | 1,529 | 1,575 | +26 | +1.7% | 10,400 |
| 2022/03/14 | 1,538 | 1,559 | 1,538 | 1,549 | +20 | +1.3% | 6,400 |
| 2022/03/11 | 1,531 | 1,547 | 1,517 | 1,529 | -46 | -2.9% | 17,400 |
| 2022/03/10 | 1,474 | 1,575 | 1,474 | 1,575 | +132 | +9.1% | 19,200 |
| 2022/03/09 | 1,453 | 1,484 | 1,435 | 1,443 | -2 | -0.1% | 11,400 |
| 2022/03/08 | 1,458 | 1,473 | 1,421 | 1,445 | -23 | -1.6% | 13,000 |
| 2022/03/07 | 1,493 | 1,510 | 1,468 | 1,468 | -33 | -2.2% | 10,500 |
| 2022/03/04 | 1,498 | 1,517 | 1,483 | 1,501 | -7 | -0.5% | 9,000 |
| 2022/03/03 | 1,548 | 1,554 | 1,505 | 1,508 | -19 | -1.2% | 10,700 |
| 2022/03/02 | 1,553 | 1,557 | 1,521 | 1,527 | -55 | -3.5% | 13,600 |
| 2022/03/01 | 1,580 | 1,596 | 1,572 | 1,582 | +8 | +0.5% | 12,500 |
| 2022/02/28 | 1,556 | 1,574 | 1,533 | 1,574 | +41 | +2.7% | 11,200 |
| 2022/02/25 | 1,500 | 1,533 | 1,499 | 1,533 | +34 | +2.3% | 8,400 |
| 2022/02/24 | 1,490 | 1,499 | 1,475 | 1,499 | +12 | +0.8% | 9,000 |
| 2022/02/22 | 1,521 | 1,530 | 1,487 | 1,487 | -34 | -2.2% | 5,900 |
| 2022/02/21 | 1,549 | 1,567 | 1,521 | 1,521 | -50 | -3.2% | 7,100 |
| 2022/02/18 | 1,524 | 1,576 | 1,523 | 1,571 | +46 | +3% | 9,500 |
| 2022/02/17 | 1,560 | 1,560 | 1,516 | 1,525 | -35 | -2.2% | 5,200 |
| 2022/02/16 | 1,533 | 1,560 | 1,526 | 1,560 | +52 | +3.4% | 6,900 |
| 2022/02/15 | 1,522 | 1,540 | 1,508 | 1,508 | -7 | -0.5% | 9,900 |
| 2022/02/14 | 1,541 | 1,541 | 1,508 | 1,515 | -16 | -1% | 8,300 |
| 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 |
751～
800
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 | 208,300円 | +5.5% | +2.7% | 2.59% | 12.87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 | 343,000円 | +26.0% | +25.4% | 0.26% | 16.70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 | 152,200円 | +5.8% | +32.2% | 4.20% | 10.12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 | 66,000円 | +4.0% | -25.5% | 5.15% | 5.66倍 | 0.48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 | 296,600円 | +4.1% | +8.9% | 3.78% | 13.25倍 | 0.92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
