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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 2024/03/22 | 2,361 | 2,377 | 2,337 | 2,374 | +10 | +0.4% | 26,400 |
| 2024/03/21 | 2,367 | 2,386 | 2,340 | 2,364 | +16 | +0.7% | 33,000 |
| 2024/03/19 | 2,320 | 2,348 | 2,292 | 2,348 | +21 | +0.9% | 27,000 |
| 2024/03/18 | 2,385 | 2,431 | 2,314 | 2,327 | -28 | -1.2% | 36,100 |
| 2024/03/15 | 2,348 | 2,375 | 2,340 | 2,355 | +4 | +0.2% | 20,100 |
| 2024/03/14 | 2,342 | 2,370 | 2,336 | 2,351 | -1 | ±0% | 27,200 |
| 2024/03/13 | 2,375 | 2,390 | 2,341 | 2,352 | -38 | -1.6% | 14,100 |
| 2024/03/12 | 2,381 | 2,390 | 2,323 | 2,390 | -15 | -0.6% | 16,800 |
| 2024/03/11 | 2,440 | 2,440 | 2,383 | 2,405 | -60 | -2.4% | 17,300 |
| 2024/03/08 | 2,405 | 2,470 | 2,405 | 2,465 | +46 | +1.9% | 25,800 |
| 2024/03/07 | 2,416 | 2,435 | 2,405 | 2,419 | -5 | -0.2% | 14,800 |
1～
50
件表示中 / 5981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 | 218,500円 | +5.5% | +2.7% | 2.47% | 13.41倍 | 1.14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、Ｍ＆Ａも推進 |
| トーメンデバ | 703,000円 | +7.9% | -12.9% | 3.41% | 11.38倍 | 1.05倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| オプティマス | 70,200円 | +147.7% | +60.5% | 3.42% | 8.79倍 | 2.02倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
| テンポスＨＤ | 322,500円 | +23.4% | +29.8% | 0.31% | 21.92倍 | 2.79倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| モリト | 151,400円 | +5.1% | +1.0% | 3.83% | 17.45倍 | 1.04倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
