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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/09/17 | 2,382 | 2,408 | 2,335 | 2,371 | +19 | +0.8% | 13,900 |
| 2024/09/13 | 2,360 | 2,378 | 2,328 | 2,352 | +6 | +0.3% | 16,500 |
| 2024/09/12 | 2,357 | 2,363 | 2,315 | 2,346 | +34 | +1.5% | 8,200 |
| 2024/09/11 | 2,336 | 2,354 | 2,277 | 2,312 | -46 | -2% | 13,300 |
| 2024/09/10 | 2,379 | 2,379 | 2,331 | 2,358 | -21 | -0.9% | 8,600 |
| 2024/09/09 | 2,346 | 2,381 | 2,320 | 2,379 | +21 | +0.9% | 13,200 |
| 2024/09/06 | 2,356 | 2,360 | 2,330 | 2,358 | +2 | +0.1% | 5,700 |
| 2024/09/05 | 2,332 | 2,381 | 2,332 | 2,356 | +3 | +0.1% | 10,200 |
| 2024/09/04 | 2,385 | 2,399 | 2,341 | 2,353 | -39 | -1.6% | 11,700 |
| 2024/09/03 | 2,384 | 2,415 | 2,383 | 2,392 | +31 | +1.3% | 7,000 |
| 2024/09/02 | 2,398 | 2,398 | 2,330 | 2,361 | -35 | -1.5% | 11,000 |
| 2024/08/30 | 2,375 | 2,396 | 2,358 | 2,396 | +30 | +1.3% | 9,200 |
| 2024/08/29 | 2,371 | 2,379 | 2,337 | 2,366 | -5 | -0.2% | 10,300 |
| 2024/08/28 | 2,351 | 2,371 | 2,307 | 2,371 | +2 | +0.1% | 9,500 |
| 2024/08/27 | 2,387 | 2,420 | 2,358 | 2,369 | -21 | -0.9% | 7,400 |
| 2024/08/26 | 2,432 | 2,432 | 2,382 | 2,390 | +1 | ±0% | 8,800 |
| 2024/08/23 | 2,374 | 2,403 | 2,372 | 2,389 | +15 | +0.6% | 7,900 |
| 2024/08/22 | 2,385 | 2,385 | 2,356 | 2,374 | +39 | +1.7% | 2,800 |
| 2024/08/21 | 2,350 | 2,352 | 2,324 | 2,335 | -2 | -0.1% | 2,300 |
| 2024/08/20 | 2,334 | 2,338 | 2,297 | 2,337 | +53 | +2.3% | 8,700 |
| 2024/08/19 | 2,363 | 2,366 | 2,269 | 2,284 | -64 | -2.7% | 9,600 |
151～
200
件表示中 / 6242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 | 270,500円 | +7.0% | +6.4% | 4.29% | 14.44倍 | 1.32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 |
| ＲＹＯＤＥＮ | 278,000円 | +2.8% | -6.8% | 4.89% | 12.46倍 | 0.67倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 112,800円 | -0.8% | -9.5% | 4.26% | 10.22倍 | 0.53倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| フルサト・マルカ | 226,100円 | +5.1% | +9.5% | 4.47% | 16.47倍 | 0.75倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 西華産 | 450,000円 | +12.0% | -13.8% | 4.89% | 8.91倍 | 1.15倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム
