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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,005 | 2,015 | 1,998 | 2,003 | -2 | -0.1% | 7,200 |
2023/12/14 | 2,008 | 2,010 | 1,997 | 2,005 | +1 | ±0% | 10,100 |
2023/12/13 | 2,026 | 2,026 | 2,000 | 2,004 | -21 | -1% | 5,200 |
2023/12/12 | 2,026 | 2,029 | 2,010 | 2,025 | +7 | +0.3% | 9,600 |
2023/12/11 | 1,997 | 2,025 | 1,997 | 2,018 | +19 | +1% | 11,200 |
2023/12/08 | 2,020 | 2,023 | 1,995 | 1,999 | -24 | -1.2% | 22,500 |
2023/12/07 | 2,022 | 2,038 | 2,022 | 2,023 | -20 | -1% | 6,600 |
2023/12/06 | 2,009 | 2,050 | 2,005 | 2,043 | +32 | +1.6% | 15,700 |
2023/12/05 | 2,040 | 2,048 | 2,010 | 2,011 | -30 | -1.5% | 12,200 |
2023/12/04 | 2,027 | 2,046 | 2,021 | 2,041 | +14 | +0.7% | 7,600 |
2023/12/01 | 2,048 | 2,050 | 2,025 | 2,027 | -12 | -0.6% | 11,000 |
2023/11/30 | 2,012 | 2,039 | 2,012 | 2,039 | +26 | +1.3% | 10,900 |
2023/11/29 | 2,003 | 2,020 | 2,003 | 2,013 | -6 | -0.3% | 7,800 |
2023/11/28 | 1,981 | 2,023 | 1,981 | 2,019 | +39 | +2% | 18,300 |
2023/11/27 | 1,991 | 2,007 | 1,980 | 1,980 | -8 | -0.4% | 8,800 |
2023/11/24 | 2,003 | 2,003 | 1,986 | 1,988 | -6 | -0.3% | 7,500 |
2023/11/22 | 1,983 | 2,006 | 1,983 | 1,994 | +11 | +0.6% | 18,300 |
2023/11/21 | 1,975 | 1,989 | 1,969 | 1,983 | +18 | +0.9% | 7,200 |
2023/11/20 | 1,987 | 1,987 | 1,965 | 1,965 | -23 | -1.2% | 9,000 |
2023/11/17 | 1,943 | 1,988 | 1,938 | 1,988 | +40 | +2.1% | 13,300 |
2023/11/16 | 1,962 | 1,962 | 1,930 | 1,948 | -14 | -0.7% | 22,500 |
2023/11/15 | 1,998 | 1,998 | 1,943 | 1,962 | -28 | -1.4% | 25,100 |
2023/11/14 | 1,995 | 2,000 | 1,982 | 1,990 | -7 | -0.4% | 15,600 |
2023/11/13 | 2,023 | 2,023 | 1,990 | 1,997 | -15 | -0.7% | 21,700 |
2023/11/10 | 2,017 | 2,030 | 2,005 | 2,012 | -24 | -1.2% | 13,600 |
2023/11/09 | 2,016 | 2,037 | 2,016 | 2,036 | +6 | +0.3% | 10,000 |
2023/11/08 | 2,046 | 2,046 | 2,013 | 2,030 | -22 | -1.1% | 17,300 |
2023/11/07 | 2,045 | 2,085 | 2,043 | 2,052 | +3 | +0.1% | 23,300 |
2023/11/06 | 2,025 | 2,050 | 2,009 | 2,049 | +29 | +1.4% | 29,400 |
2023/11/02 | 2,012 | 2,020 | 1,999 | 2,020 | +8 | +0.4% | 22,200 |
2023/11/01 | 2,022 | 2,022 | 1,986 | 2,012 | -10 | -0.5% | 38,300 |
2023/10/31 | 2,005 | 2,022 | 1,990 | 2,022 | -2 | -0.1% | 33,000 |
2023/10/30 | 2,059 | 2,059 | 2,019 | 2,024 | -35 | -1.7% | 117,100 |
2023/10/27 | 2,041 | 2,070 | 2,041 | 2,059 | +40 | +2% | 13,300 |
2023/10/26 | 2,027 | 2,045 | 2,017 | 2,019 | -19 | -0.9% | 11,200 |
2023/10/25 | 2,036 | 2,050 | 2,025 | 2,038 | ±0 | ±0% | 12,100 |
2023/10/24 | 2,030 | 2,049 | 1,998 | 2,038 | +8 | +0.4% | 18,400 |
2023/10/23 | 2,044 | 2,064 | 2,030 | 2,030 | -29 | -1.4% | 11,400 |
2023/10/20 | 2,040 | 2,087 | 2,039 | 2,059 | -1 | ±0% | 10,800 |
2023/10/19 | 2,040 | 2,078 | 2,040 | 2,060 | +14 | +0.7% | 9,600 |
2023/10/18 | 2,056 | 2,069 | 2,036 | 2,046 | -16 | -0.8% | 16,000 |
2023/10/17 | 2,041 | 2,077 | 2,041 | 2,062 | +18 | +0.9% | 11,500 |
2023/10/16 | 2,057 | 2,065 | 2,044 | 2,044 | -13 | -0.6% | 13,500 |
2023/10/13 | 2,083 | 2,083 | 2,044 | 2,057 | -45 | -2.1% | 12,200 |
2023/10/12 | 2,079 | 2,104 | 2,064 | 2,102 | +23 | +1.1% | 14,000 |
2023/10/11 | 2,069 | 2,093 | 2,066 | 2,079 | -5 | -0.2% | 13,400 |
2023/10/10 | 2,051 | 2,087 | 2,048 | 2,084 | +43 | +2.1% | 14,700 |
2023/10/06 | 2,017 | 2,060 | 2,017 | 2,041 | +24 | +1.2% | 16,800 |
2023/10/05 | 1,985 | 2,022 | 1,985 | 2,017 | +33 | +1.7% | 19,100 |
2023/10/04 | 2,000 | 2,015 | 1,981 | 1,984 | -26 | -1.3% | 32,500 |
101~
150
件表示中 / 5979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 | 217,100円 | +5.5% | +2.7% | 2.49% | 13.32倍 | 1.14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、M&Aも推進 |
三洋貿易 | 158,100円 | +2.8% | +4.9% | 2.85% | 9.29倍 | 0.98倍 |
|
ゴム・化学品商社。営業員の4割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
モリト | 152,300円 | +5.1% | +1.0% | 3.81% | 17.55倍 | 1.05倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
テンポスHD | 315,000円 | +23.4% | +29.8% | 0.32% | 21.42倍 | 2.73倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。17年11月持株会社化 |
椿本興 | 224,500円 | +2.2% | +5.8% | 2.67% | 10.82倍 | 1.05倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などFA関連拡充 |
市場注目の銘柄
チャート関連のコラム