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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,025 | 2,038 | 2,010 | 2,010 | -18 | -0.9% | 12,100 |
2023/10/02 | 2,055 | 2,075 | 2,027 | 2,028 | -5 | -0.2% | 17,700 |
2023/09/29 | 2,032 | 2,048 | 2,019 | 2,033 | +1 | ±0% | 12,100 |
2023/09/28 | 2,042 | 2,050 | 2,019 | 2,032 | -32 | -1.6% | 21,100 |
2023/09/27 | 2,035 | 2,072 | 2,021 | 2,064 | +24 | +1.2% | 22,300 |
2023/09/26 | 2,046 | 2,048 | 2,038 | 2,040 | -6 | -0.3% | 9,500 |
2023/09/25 | 2,050 | 2,065 | 2,039 | 2,046 | -4 | -0.2% | 7,300 |
2023/09/22 | 2,045 | 2,062 | 2,031 | 2,050 | +4 | +0.2% | 9,900 |
2023/09/21 | 2,086 | 2,086 | 2,046 | 2,046 | -25 | -1.2% | 9,100 |
2023/09/20 | 2,100 | 2,103 | 2,071 | 2,071 | -28 | -1.3% | 21,000 |
2023/09/19 | 2,096 | 2,099 | 2,074 | 2,099 | +15 | +0.7% | 11,800 |
2023/09/15 | 2,070 | 2,089 | 2,065 | 2,084 | +14 | +0.7% | 13,400 |
2023/09/14 | 2,071 | 2,078 | 2,052 | 2,070 | +14 | +0.7% | 9,600 |
2023/09/13 | 2,059 | 2,063 | 2,043 | 2,056 | -3 | -0.1% | 12,400 |
2023/09/12 | 2,071 | 2,071 | 2,045 | 2,059 | +10 | +0.5% | 4,300 |
2023/09/11 | 2,033 | 2,075 | 2,033 | 2,049 | +16 | +0.8% | 5,600 |
2023/09/08 | 2,040 | 2,061 | 2,033 | 2,033 | -35 | -1.7% | 18,700 |
2023/09/07 | 2,082 | 2,097 | 2,066 | 2,068 | -19 | -0.9% | 10,000 |
2023/09/06 | 2,124 | 2,124 | 2,085 | 2,087 | -15 | -0.7% | 9,400 |
2023/09/05 | 2,099 | 2,111 | 2,081 | 2,102 | -25 | -1.2% | 16,800 |
2023/09/04 | 2,116 | 2,135 | 2,112 | 2,127 | +23 | +1.1% | 12,400 |
2023/09/01 | 2,063 | 2,105 | 2,063 | 2,104 | +28 | +1.3% | 12,600 |
2023/08/31 | 2,062 | 2,078 | 2,051 | 2,076 | +15 | +0.7% | 10,100 |
2023/08/30 | 2,097 | 2,097 | 2,060 | 2,061 | -15 | -0.7% | 7,500 |
2023/08/29 | 2,078 | 2,100 | 2,072 | 2,076 | ±0 | ±0% | 8,000 |
2023/08/28 | 2,045 | 2,076 | 2,040 | 2,076 | +31 | +1.5% | 6,200 |
2023/08/25 | 2,033 | 2,063 | 2,033 | 2,045 | +4 | +0.2% | 6,400 |
2023/08/24 | 2,013 | 2,051 | 2,013 | 2,041 | +16 | +0.8% | 9,500 |
2023/08/23 | 2,014 | 2,025 | 2,009 | 2,025 | +11 | +0.5% | 3,800 |
2023/08/22 | 2,024 | 2,024 | 2,009 | 2,014 | +11 | +0.5% | 3,800 |
2023/08/21 | 2,000 | 2,017 | 2,000 | 2,003 | -3 | -0.1% | 5,100 |
2023/08/18 | 2,006 | 2,022 | 2,000 | 2,006 | ±0 | ±0% | 11,500 |
2023/08/17 | 2,032 | 2,032 | 2,000 | 2,006 | -33 | -1.6% | 12,100 |
2023/08/16 | 2,025 | 2,042 | 2,015 | 2,039 | +13 | +0.6% | 5,700 |
2023/08/15 | 2,022 | 2,030 | 2,019 | 2,026 | +3 | +0.1% | 8,700 |
2023/08/14 | 2,039 | 2,050 | 2,023 | 2,023 | -16 | -0.8% | 6,400 |
2023/08/10 | 2,028 | 2,041 | 2,008 | 2,039 | +10 | +0.5% | 10,800 |
2023/08/09 | 2,042 | 2,046 | 2,016 | 2,029 | -13 | -0.6% | 7,200 |
2023/08/08 | 2,041 | 2,058 | 2,041 | 2,042 | +1 | ±0% | 5,200 |
2023/08/07 | 2,013 | 2,043 | 2,010 | 2,041 | +34 | +1.7% | 9,300 |
2023/08/04 | 2,003 | 2,021 | 2,000 | 2,007 | +4 | +0.2% | 9,200 |
2023/08/03 | 2,044 | 2,044 | 1,992 | 2,003 | -50 | -2.4% | 21,100 |
2023/08/02 | 2,096 | 2,096 | 2,052 | 2,053 | -43 | -2.1% | 11,900 |
2023/08/01 | 2,135 | 2,135 | 2,072 | 2,096 | -42 | -2% | 29,100 |
2023/07/31 | 2,098 | 2,140 | 2,098 | 2,138 | +59 | +2.8% | 15,600 |
2023/07/28 | 2,059 | 2,083 | 2,045 | 2,079 | +15 | +0.7% | 17,300 |
2023/07/27 | 2,053 | 2,064 | 2,045 | 2,064 | +3 | +0.1% | 8,700 |
2023/07/26 | 2,056 | 2,069 | 2,045 | 2,061 | +12 | +0.6% | 6,000 |
2023/07/25 | 2,057 | 2,060 | 2,045 | 2,049 | +8 | +0.4% | 4,800 |
2023/07/24 | 2,020 | 2,047 | 2,020 | 2,041 | +28 | +1.4% | 5,500 |
151~
200
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