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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,380 | 2,445 | 2,380 | 2,393 | +13 | +0.5% | 14,100 |
| 2024/11/28 | 2,321 | 2,380 | 2,321 | 2,380 | +59 | +2.5% | 7,400 |
| 2024/11/27 | 2,363 | 2,364 | 2,268 | 2,321 | -42 | -1.8% | 17,600 |
| 2024/11/26 | 2,440 | 2,441 | 2,363 | 2,363 | -84 | -3.4% | 10,000 |
| 2024/11/25 | 2,474 | 2,478 | 2,440 | 2,447 | -19 | -0.8% | 8,300 |
| 2024/11/22 | 2,450 | 2,473 | 2,449 | 2,466 | +18 | +0.7% | 3,100 |
| 2024/11/21 | 2,448 | 2,468 | 2,417 | 2,448 | +26 | +1.1% | 9,700 |
| 2024/11/20 | 2,416 | 2,434 | 2,401 | 2,422 | +6 | +0.2% | 3,900 |
| 2024/11/19 | 2,444 | 2,448 | 2,394 | 2,416 | -28 | -1.1% | 9,600 |
| 2024/11/18 | 2,423 | 2,444 | 2,415 | 2,444 | +12 | +0.5% | 8,200 |
| 2024/11/15 | 2,420 | 2,442 | 2,420 | 2,432 | +12 | +0.5% | 5,000 |
| 2024/11/14 | 2,457 | 2,457 | 2,418 | 2,420 | -13 | -0.5% | 3,700 |
| 2024/11/13 | 2,472 | 2,475 | 2,420 | 2,433 | -48 | -1.9% | 13,500 |
| 2024/11/12 | 2,538 | 2,538 | 2,481 | 2,481 | -33 | -1.3% | 8,500 |
| 2024/11/11 | 2,500 | 2,514 | 2,500 | 2,514 | +14 | +0.6% | 1,400 |
| 2024/11/08 | 2,539 | 2,587 | 2,500 | 2,500 | -39 | -1.5% | 9,500 |
| 2024/11/07 | 2,537 | 2,574 | 2,504 | 2,539 | +29 | +1.2% | 9,300 |
| 2024/11/06 | 2,548 | 2,555 | 2,490 | 2,510 | -24 | -0.9% | 8,800 |
| 2024/11/05 | 2,539 | 2,554 | 2,502 | 2,534 | +27 | +1.1% | 7,400 |
| 2024/11/01 | 2,517 | 2,538 | 2,495 | 2,507 | -8 | -0.3% | 10,900 |
| 2024/10/31 | 2,537 | 2,598 | 2,515 | 2,515 | +28 | +1.1% | 18,700 |
| 2024/10/30 | 2,570 | 2,579 | 2,487 | 2,487 | -83 | -3.2% | 32,500 |
| 2024/10/29 | 2,561 | 2,570 | 2,510 | 2,570 | +16 | +0.6% | 7,800 |
| 2024/10/28 | 2,479 | 2,554 | 2,479 | 2,554 | +94 | +3.8% | 6,900 |
| 2024/10/25 | 2,505 | 2,505 | 2,460 | 2,460 | -34 | -1.4% | 4,000 |
| 2024/10/24 | 2,477 | 2,501 | 2,469 | 2,494 | +16 | +0.6% | 8,500 |
| 2024/10/23 | 2,528 | 2,536 | 2,478 | 2,478 | -82 | -3.2% | 14,400 |
| 2024/10/22 | 2,589 | 2,594 | 2,556 | 2,560 | -7 | -0.3% | 4,800 |
| 2024/10/21 | 2,536 | 2,567 | 2,536 | 2,567 | +20 | +0.8% | 3,000 |
| 2024/10/18 | 2,588 | 2,588 | 2,547 | 2,547 | -18 | -0.7% | 4,300 |
| 2024/10/17 | 2,540 | 2,587 | 2,540 | 2,565 | +34 | +1.3% | 5,900 |
| 2024/10/16 | 2,515 | 2,555 | 2,515 | 2,531 | +4 | +0.2% | 4,900 |
| 2024/10/15 | 2,528 | 2,537 | 2,510 | 2,527 | -1 | ±0% | 5,700 |
| 2024/10/11 | 2,538 | 2,554 | 2,522 | 2,528 | -9 | -0.4% | 5,300 |
| 2024/10/10 | 2,535 | 2,554 | 2,512 | 2,537 | +2 | +0.1% | 8,000 |
| 2024/10/09 | 2,605 | 2,605 | 2,535 | 2,535 | -51 | -2% | 8,200 |
| 2024/10/08 | 2,668 | 2,672 | 2,586 | 2,586 | -82 | -3.1% | 7,600 |
| 2024/10/07 | 2,640 | 2,670 | 2,616 | 2,668 | +15 | +0.6% | 13,100 |
| 2024/10/04 | 2,612 | 2,666 | 2,605 | 2,653 | +39 | +1.5% | 15,600 |
| 2024/10/03 | 2,600 | 2,650 | 2,587 | 2,614 | +57 | +2.2% | 11,400 |
| 2024/10/02 | 2,547 | 2,598 | 2,547 | 2,557 | -1 | ±0% | 11,300 |
| 2024/10/01 | 2,523 | 2,576 | 2,522 | 2,558 | +24 | +0.9% | 13,900 |
| 2024/09/30 | 2,523 | 2,559 | 2,516 | 2,534 | -12 | -0.5% | 15,200 |
| 2024/09/27 | 2,634 | 2,650 | 2,546 | 2,546 | -81 | -3.1% | 18,600 |
| 2024/09/26 | 2,544 | 2,627 | 2,544 | 2,627 | +99 | +3.9% | 35,500 |
| 2024/09/25 | 2,563 | 2,563 | 2,523 | 2,528 | -27 | -1.1% | 9,100 |
| 2024/09/24 | 2,527 | 2,558 | 2,514 | 2,555 | +55 | +2.2% | 10,700 |
| 2024/09/20 | 2,480 | 2,516 | 2,471 | 2,500 | +48 | +2% | 24,500 |
| 2024/09/19 | 2,408 | 2,453 | 2,408 | 2,452 | +44 | +1.8% | 15,100 |
| 2024/09/18 | 2,405 | 2,409 | 2,371 | 2,408 | +37 | +1.6% | 8,300 |
101～
150
件表示中 / 6213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 | 208,000円 | +5.5% | +2.7% | 2.60% | 12.85倍 | 1.06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 |
| アルコニックス | 152,700円 | +5.8% | +32.2% | 4.19% | 10.16倍 | 0.65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 | 65,300円 | +4.0% | -25.5% | 5.21% | 5.59倍 | 0.47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 | 86,700円 | +40.8% | +62.8% | 0.75% | 13.86倍 | 1.66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 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35倍 | 0.93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
