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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 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 |
| 2024/08/16 | 2,300 | 2,348 | 2,294 | 2,348 | +62 | +2.7% | 9,100 |
| 2024/08/15 | 2,288 | 2,294 | 2,265 | 2,286 | -8 | -0.3% | 9,400 |
| 2024/08/14 | 2,300 | 2,300 | 2,264 | 2,294 | +19 | +0.8% | 4,100 |
| 2024/08/13 | 2,212 | 2,278 | 2,212 | 2,275 | +63 | +2.8% | 5,400 |
| 2024/08/09 | 2,226 | 2,252 | 2,195 | 2,212 | +67 | +3.1% | 26,900 |
| 2024/08/08 | 2,152 | 2,195 | 2,140 | 2,145 | -46 | -2.1% | 17,600 |
| 2024/08/07 | 2,125 | 2,254 | 2,110 | 2,191 | +34 | +1.6% | 15,000 |
| 2024/08/06 | 2,131 | 2,257 | 2,131 | 2,157 | -24 | -1.1% | 19,800 |
| 2024/08/05 | 2,285 | 2,301 | 2,100 | 2,181 | -141 | -6.1% | 30,800 |
| 2024/08/02 | 2,427 | 2,427 | 2,302 | 2,322 | -155 | -6.3% | 32,400 |
| 2024/08/01 | 2,550 | 2,560 | 2,456 | 2,477 | -23 | -0.9% | 31,100 |
| 2024/07/31 | 2,402 | 2,500 | 2,402 | 2,500 | +54 | +2.2% | 14,200 |
| 2024/07/30 | 2,392 | 2,446 | 2,366 | 2,446 | +44 | +1.8% | 18,500 |
| 2024/07/29 | 2,380 | 2,410 | 2,355 | 2,402 | +47 | +2% | 8,900 |
| 2024/07/26 | 2,369 | 2,380 | 2,355 | 2,355 | -5 | -0.2% | 6,900 |
| 2024/07/25 | 2,361 | 2,401 | 2,350 | 2,360 | -35 | -1.5% | 12,700 |
| 2024/07/24 | 2,418 | 2,450 | 2,395 | 2,395 | -36 | -1.5% | 9,200 |
| 2024/07/23 | 2,424 | 2,471 | 2,424 | 2,431 | -4 | -0.2% | 6,900 |
| 2024/07/22 | 2,478 | 2,479 | 2,435 | 2,435 | -26 | -1.1% | 9,000 |
| 2024/07/19 | 2,455 | 2,483 | 2,440 | 2,461 | +11 | +0.4% | 9,900 |
| 2024/07/18 | 2,458 | 2,479 | 2,434 | 2,450 | -6 | -0.2% | 9,800 |
| 2024/07/17 | 2,423 | 2,456 | 2,420 | 2,456 | +20 | +0.8% | 9,200 |
| 2024/07/16 | 2,444 | 2,448 | 2,408 | 2,436 | +42 | +1.8% | 8,100 |
| 2024/07/12 | 2,368 | 2,404 | 2,337 | 2,394 | +37 | +1.6% | 7,200 |
| 2024/07/11 | 2,328 | 2,357 | 2,310 | 2,357 | +29 | +1.2% | 11,500 |
| 2024/07/10 | 2,362 | 2,379 | 2,311 | 2,328 | -34 | -1.4% | 12,300 |
201～
250
件表示中 / 6266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 | 275,200円 | +7.0% | +6.4% | 4.22% | 14.70倍 | 1.35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 |
| 西華産 | 484,500円 | +12.0% | -13.8% | 4.54% | 9.60倍 | 1.24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 |
| シークス | 118,700円 | -0.8% | -9.5% | 4.04% | 10.76倍 | 0.55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 | 231,600円 | +5.1% | +9.5% | 4.36% | 16.88倍 | 0.77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 |
| 神鋼商 | 202,500円 | +3.2% | +2.0% | 5.23% | 5.82倍 | 0.59倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
