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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 2,345 | 2,358 | 2,342 | 2,358 | +27 | +1.2% | 5,300 |
| 2024/12/16 | 2,370 | 2,370 | 2,326 | 2,331 | -18 | -0.8% | 9,400 |
| 2024/12/13 | 2,352 | 2,379 | 2,344 | 2,349 | -50 | -2.1% | 13,400 |
| 2024/12/12 | 2,397 | 2,426 | 2,392 | 2,399 | +29 | +1.2% | 11,100 |
| 2024/12/11 | 2,351 | 2,386 | 2,351 | 2,370 | +17 | +0.7% | 7,500 |
| 2024/12/10 | 2,399 | 2,400 | 2,352 | 2,353 | -31 | -1.3% | 8,500 |
| 2024/12/09 | 2,400 | 2,447 | 2,384 | 2,384 | -19 | -0.8% | 13,400 |
| 2024/12/06 | 2,400 | 2,433 | 2,400 | 2,403 | +16 | +0.7% | 1,900 |
| 2024/12/05 | 2,382 | 2,406 | 2,382 | 2,387 | +6 | +0.3% | 6,200 |
| 2024/12/04 | 2,421 | 2,450 | 2,379 | 2,381 | -80 | -3.3% | 12,300 |
| 2024/12/03 | 2,445 | 2,462 | 2,414 | 2,461 | +36 | +1.5% | 10,300 |
| 2024/12/02 | 2,443 | 2,445 | 2,381 | 2,425 | +32 | +1.3% | 13,300 |
| 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 |
151～
200
件表示中 / 6275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 | 291,200円 | +7.0% | +6.4% | 3.98% | 15.55倍 | 1.43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 |
| ヨコレイ | 105,400円 | +3.9% | -13.7% | 2.28% | 22.21倍 | 0.77倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| シークス | 123,700円 | -0.8% | -9.5% | 3.88% | 11.21倍 | 0.58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 | 238,300円 | +5.1% | +9.5% | 4.24% | 17.36倍 | 0.79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 |
| ヤマタネ | 258,700円 | +7.6% | -3.0% | 2.42% | 16.06倍 | 0.97倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
