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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,255 | 2,300 | 2,253 | 2,257 | ±0 | ±0% | 10,500 |
| 2024/06/04 | 2,236 | 2,257 | 2,229 | 2,257 | +21 | +0.9% | 6,500 |
| 2024/06/03 | 2,229 | 2,246 | 2,218 | 2,236 | -3 | -0.1% | 10,400 |
| 2024/05/31 | 2,178 | 2,239 | 2,178 | 2,239 | +80 | +3.7% | 12,000 |
| 2024/05/30 | 2,100 | 2,159 | 2,095 | 2,159 | +47 | +2.2% | 11,200 |
| 2024/05/29 | 2,156 | 2,156 | 2,100 | 2,112 | -44 | -2% | 4,900 |
| 2024/05/28 | 2,150 | 2,168 | 2,115 | 2,156 | +21 | +1% | 9,700 |
| 2024/05/27 | 2,161 | 2,161 | 2,130 | 2,135 | -26 | -1.2% | 3,500 |
| 2024/05/24 | 2,140 | 2,180 | 2,140 | 2,161 | +4 | +0.2% | 4,400 |
| 2024/05/23 | 2,163 | 2,172 | 2,136 | 2,157 | -6 | -0.3% | 6,600 |
| 2024/05/22 | 2,219 | 2,219 | 2,160 | 2,163 | -52 | -2.3% | 8,400 |
| 2024/05/21 | 2,204 | 2,231 | 2,204 | 2,215 | +12 | +0.5% | 7,800 |
| 2024/05/20 | 2,171 | 2,203 | 2,171 | 2,203 | +32 | +1.5% | 9,100 |
| 2024/05/17 | 2,183 | 2,183 | 2,148 | 2,171 | -14 | -0.6% | 2,200 |
| 2024/05/16 | 2,169 | 2,189 | 2,141 | 2,185 | +22 | +1% | 5,900 |
| 2024/05/15 | 2,155 | 2,164 | 2,140 | 2,163 | +15 | +0.7% | 5,100 |
| 2024/05/14 | 2,169 | 2,169 | 2,129 | 2,148 | -2 | -0.1% | 7,600 |
| 2024/05/13 | 2,185 | 2,185 | 2,150 | 2,150 | -55 | -2.5% | 9,700 |
| 2024/05/10 | 2,214 | 2,220 | 2,185 | 2,205 | +24 | +1.1% | 7,900 |
| 2024/05/09 | 2,170 | 2,214 | 2,170 | 2,181 | +16 | +0.7% | 7,300 |
| 2024/05/08 | 2,171 | 2,190 | 2,165 | 2,165 | -13 | -0.6% | 9,900 |
| 2024/05/07 | 2,198 | 2,205 | 2,170 | 2,178 | +5 | +0.2% | 8,600 |
| 2024/05/02 | 2,185 | 2,200 | 2,172 | 2,173 | -10 | -0.5% | 7,200 |
| 2024/05/01 | 2,164 | 2,198 | 2,164 | 2,183 | -9 | -0.4% | 9,200 |
| 2024/04/30 | 2,135 | 2,192 | 2,127 | 2,192 | +81 | +3.8% | 11,900 |
| 2024/04/26 | 2,122 | 2,122 | 2,093 | 2,111 | +6 | +0.3% | 8,400 |
| 2024/04/25 | 2,102 | 2,118 | 2,098 | 2,105 | -4 | -0.2% | 8,300 |
| 2024/04/24 | 2,119 | 2,120 | 2,097 | 2,109 | -3 | -0.1% | 5,800 |
| 2024/04/23 | 2,113 | 2,124 | 2,085 | 2,112 | -5 | -0.2% | 8,500 |
| 2024/04/22 | 2,078 | 2,117 | 2,074 | 2,117 | +64 | +3.1% | 9,800 |
| 2024/04/19 | 2,112 | 2,112 | 2,041 | 2,053 | -63 | -3% | 17,300 |
| 2024/04/18 | 2,064 | 2,116 | 2,054 | 2,116 | +65 | +3.2% | 9,600 |
| 2024/04/17 | 2,100 | 2,100 | 2,040 | 2,051 | -36 | -1.7% | 12,500 |
| 2024/04/16 | 2,128 | 2,132 | 2,087 | 2,087 | -59 | -2.7% | 18,800 |
| 2024/04/15 | 2,120 | 2,161 | 2,115 | 2,146 | +5 | +0.2% | 7,500 |
| 2024/04/12 | 2,159 | 2,165 | 2,141 | 2,141 | -26 | -1.2% | 10,500 |
| 2024/04/11 | 2,163 | 2,181 | 2,122 | 2,167 | -20 | -0.9% | 10,500 |
| 2024/04/10 | 2,189 | 2,202 | 2,180 | 2,187 | -21 | -1% | 7,300 |
| 2024/04/09 | 2,194 | 2,217 | 2,179 | 2,208 | +28 | +1.3% | 12,000 |
| 2024/04/08 | 2,157 | 2,183 | 2,150 | 2,180 | +16 | +0.7% | 15,100 |
| 2024/04/05 | 2,136 | 2,174 | 2,116 | 2,164 | +3 | +0.1% | 14,400 |
| 2024/04/04 | 2,175 | 2,192 | 2,146 | 2,161 | -14 | -0.6% | 18,000 |
| 2024/04/03 | 2,137 | 2,188 | 2,135 | 2,175 | +7 | +0.3% | 21,400 |
| 2024/04/02 | 2,218 | 2,227 | 2,160 | 2,168 | -57 | -2.6% | 19,900 |
| 2024/04/01 | 2,292 | 2,292 | 2,225 | 2,225 | -69 | -3% | 17,900 |
| 2024/03/29 | 2,301 | 2,302 | 2,270 | 2,294 | +7 | +0.3% | 17,000 |
| 2024/03/28 | 2,352 | 2,352 | 2,280 | 2,287 | -124 | -5.1% | 49,300 |
| 2024/03/27 | 2,386 | 2,440 | 2,386 | 2,411 | +31 | +1.3% | 58,200 |
| 2024/03/26 | 2,340 | 2,399 | 2,335 | 2,380 | +30 | +1.3% | 29,500 |
| 2024/03/25 | 2,359 | 2,380 | 2,339 | 2,350 | -24 | -1% | 51,800 |
251～
300
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 | 267,800円 | +7.0% | +6.4% | 4.33% | 14.30倍 | 1.31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 | 273,700円 | +2.8% | -6.8% | 4.97% | 12.27倍 | 0.66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 | 113,200円 | -0.8% | -9.5% | 4.24% | 10.26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 | 223,200円 | +5.1% | +9.5% | 4.53% | 16.26倍 | 0.74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 | 451,000円 | +12.0% | -13.8% | 4.88% | 8.93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
