高速

7504 / 東証プライム / 卸売業

2,095 +7 (+0.34%)

株価：2025/05/09 15:30 15分ディレイ

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
2020/06/11	1,479	1,481	1,461	1,468	-12	-0.8%	18,800
2020/06/10	1,486	1,489	1,478	1,480	-3	-0.2%	15,200
2020/06/09	1,489	1,489	1,472	1,483	±0	±0%	15,200
2020/06/08	1,488	1,488	1,474	1,483	+6	+0.4%	10,300
2020/06/05	1,488	1,491	1,469	1,477	-11	-0.7%	18,900
2020/06/04	1,492	1,492	1,471	1,488	+3	+0.2%	18,300
2020/06/03	1,497	1,497	1,470	1,485	+7	+0.5%	14,100
2020/06/02	1,475	1,486	1,468	1,478	+6	+0.4%	22,700
2020/06/01	1,479	1,498	1,470	1,472	-2	-0.1%	21,400
2020/05/29	1,496	1,507	1,474	1,474	-33	-2.2%	21,900
2020/05/28	1,475	1,507	1,459	1,507	+33	+2.2%	21,700
2020/05/27	1,476	1,476	1,461	1,474	+5	+0.3%	13,100
2020/05/26	1,485	1,485	1,456	1,469	-4	-0.3%	21,000
2020/05/25	1,500	1,502	1,461	1,473	+3	+0.2%	15,300
2020/05/22	1,480	1,482	1,465	1,470	-10	-0.7%	10,600
2020/05/21	1,488	1,515	1,467	1,480	±0	±0%	23,300
2020/05/20	1,459	1,490	1,459	1,480	+21	+1.4%	30,200
2020/05/19	1,455	1,479	1,440	1,459	+51	+3.6%	30,300
2020/05/18	1,400	1,446	1,374	1,408	+86	+6.5%	74,800
2020/05/15	1,410	1,410	1,322	1,322	-58	-4.2%	25,100
2020/05/14	1,406	1,423	1,374	1,380	-26	-1.8%	10,400
2020/05/13	1,403	1,414	1,370	1,406	-1	-0.1%	14,800
2020/05/12	1,444	1,444	1,375	1,407	-37	-2.6%	21,400
2020/05/11	1,451	1,479	1,427	1,444	-7	-0.5%	14,200
2020/05/08	1,518	1,520	1,429	1,451	-66	-4.4%	47,500
2020/05/07	1,441	1,517	1,417	1,517	+106	+7.5%	29,300
2020/05/01	1,437	1,456	1,410	1,411	-39	-2.7%	30,000
2020/04/30	1,491	1,491	1,435	1,450	-15	-1%	24,300
2020/04/28	1,517	1,517	1,448	1,465	-53	-3.5%	38,200
2020/04/27	1,455	1,557	1,455	1,518	+90	+6.3%	84,200
2020/04/24	1,334	1,450	1,319	1,428	+76	+5.6%	40,400
2020/04/23	1,342	1,353	1,319	1,352	+3	+0.2%	13,600
2020/04/22	1,312	1,349	1,310	1,349	+30	+2.3%	19,500
2020/04/21	1,280	1,319	1,280	1,319	+24	+1.9%	15,500
2020/04/20	1,318	1,320	1,283	1,295	-18	-1.4%	23,100
2020/04/17	1,350	1,356	1,313	1,313	-37	-2.7%	21,000
2020/04/16	1,268	1,355	1,268	1,350	+83	+6.6%	31,900
2020/04/15	1,238	1,326	1,231	1,267	+29	+2.3%	36,100
2020/04/14	1,228	1,238	1,212	1,238	+10	+0.8%	11,900
2020/04/13	1,234	1,237	1,214	1,228	+2	+0.2%	13,600
2020/04/10	1,215	1,235	1,202	1,226	+23	+1.9%	15,100
2020/04/09	1,199	1,208	1,158	1,203	+4	+0.3%	12,000
2020/04/08	1,198	1,215	1,172	1,199	+10	+0.8%	24,600
2020/04/07	1,177	1,196	1,166	1,189	+29	+2.5%	16,600
2020/04/06	1,125	1,169	1,124	1,160	+44	+3.9%	22,900
2020/04/03	1,125	1,151	1,100	1,116	-13	-1.2%	9,200
2020/04/02	1,135	1,160	1,113	1,129	-21	-1.8%	16,600
2020/04/01	1,210	1,210	1,150	1,150	-63	-5.2%	13,200
2020/03/31	1,211	1,228	1,195	1,213	-14	-1.1%	11,900
2020/03/30	1,300	1,300	1,178	1,227	-128	-9.4%	33,100

1201～ 1250 件表示中 / 6217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	特色
高　　速	209,500円	+5.5%	+2.7%	2.58%	12.94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
ＫＰＰＧＨＤ	66,400円	+4.0%	-25.5%	5.12%	5.69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
Ｃｉメディカル	88,000円	+40.8%	+62.8%	0.74%	14.07倍	1.69倍	歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開
進　和	302,500円	+4.1%	+8.9%	3.70%	13.51倍	0.95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
モリト	143,100円	+15.4%	+9.9%	4.68%	13.39倍	0.95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