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 |
---|---|---|---|---|---|---|---|
2025/09/09 | 2,959 | 2,979 | 2,921 | 2,927 | -20 | -0.7% | 28,900 |
2025/09/08 | 2,942 | 2,963 | 2,935 | 2,947 | +5 | +0.2% | 22,100 |
2025/09/05 | 2,949 | 2,950 | 2,907 | 2,942 | +9 | +0.3% | 31,900 |
2025/09/04 | 2,959 | 2,960 | 2,906 | 2,933 | -25 | -0.8% | 39,100 |
2025/09/03 | 2,910 | 2,969 | 2,890 | 2,958 | +71 | +2.5% | 68,500 |
2025/09/02 | 2,876 | 2,914 | 2,876 | 2,887 | +18 | +0.6% | 25,100 |
2025/09/01 | 2,899 | 2,918 | 2,866 | 2,869 | -28 | -1% | 31,000 |
2025/08/29 | 2,897 | 2,897 | 2,872 | 2,897 | +22 | +0.8% | 23,300 |
2025/08/28 | 2,880 | 2,887 | 2,854 | 2,875 | +11 | +0.4% | 20,200 |
2025/08/27 | 2,877 | 2,882 | 2,855 | 2,864 | +8 | +0.3% | 19,600 |
2025/08/26 | 2,901 | 2,903 | 2,856 | 2,856 | -18 | -0.6% | 24,600 |
2025/08/25 | 2,930 | 2,930 | 2,869 | 2,874 | -25 | -0.9% | 30,500 |
2025/08/22 | 2,909 | 2,922 | 2,879 | 2,899 | +10 | +0.3% | 25,000 |
2025/08/21 | 2,920 | 2,920 | 2,862 | 2,889 | -14 | -0.5% | 40,400 |
2025/08/20 | 2,892 | 2,919 | 2,874 | 2,903 | +11 | +0.4% | 31,000 |
2025/08/19 | 2,902 | 2,904 | 2,868 | 2,892 | -9 | -0.3% | 42,400 |
2025/08/18 | 2,903 | 2,922 | 2,900 | 2,901 | -2 | -0.1% | 18,100 |
2025/08/15 | 2,888 | 2,906 | 2,855 | 2,903 | +17 | +0.6% | 28,100 |
2025/08/14 | 2,915 | 2,915 | 2,871 | 2,886 | -29 | -1% | 29,500 |
2025/08/13 | 2,921 | 2,950 | 2,913 | 2,915 | -6 | -0.2% | 29,500 |
2025/08/12 | 2,924 | 2,940 | 2,893 | 2,921 | +24 | +0.8% | 29,900 |
2025/08/08 | 2,935 | 2,958 | 2,897 | 2,897 | -23 | -0.8% | 22,900 |
2025/08/07 | 2,898 | 2,933 | 2,898 | 2,920 | +17 | +0.6% | 24,500 |
2025/08/06 | 2,895 | 2,920 | 2,895 | 2,903 | +7 | +0.2% | 20,500 |
2025/08/05 | 2,934 | 2,934 | 2,887 | 2,896 | -34 | -1.2% | 45,200 |
2025/08/04 | 2,934 | 2,966 | 2,877 | 2,930 | -17 | -0.6% | 50,100 |
2025/08/01 | 2,939 | 2,993 | 2,882 | 2,947 | +35 | +1.2% | 61,300 |
2025/07/31 | 2,876 | 2,919 | 2,876 | 2,912 | +36 | +1.3% | 27,200 |
2025/07/30 | 2,860 | 2,900 | 2,856 | 2,876 | +5 | +0.2% | 25,200 |
2025/07/29 | 2,900 | 2,904 | 2,866 | 2,871 | -16 | -0.6% | 28,000 |
2025/07/28 | 2,900 | 2,909 | 2,874 | 2,887 | +7 | +0.2% | 24,300 |
2025/07/25 | 2,850 | 2,884 | 2,842 | 2,880 | +31 | +1.1% | 27,200 |
2025/07/24 | 2,790 | 2,849 | 2,790 | 2,849 | +66 | +2.4% | 27,500 |
2025/07/23 | 2,757 | 2,790 | 2,747 | 2,783 | +36 | +1.3% | 38,500 |
2025/07/22 | 2,749 | 2,758 | 2,717 | 2,747 | -2 | -0.1% | 55,200 |
2025/07/18 | 2,782 | 2,782 | 2,749 | 2,749 | -41 | -1.5% | 26,400 |
2025/07/17 | 2,766 | 2,792 | 2,766 | 2,790 | +11 | +0.4% | 26,900 |
2025/07/16 | 2,837 | 2,837 | 2,779 | 2,779 | -53 | -1.9% | 29,300 |
2025/07/15 | 2,849 | 2,861 | 2,813 | 2,832 | -15 | -0.5% | 22,300 |
2025/07/14 | 2,824 | 2,863 | 2,824 | 2,847 | +31 | +1.1% | 23,900 |
2025/07/11 | 2,776 | 2,844 | 2,766 | 2,816 | +42 | +1.5% | 24,800 |
2025/07/10 | 2,816 | 2,819 | 2,770 | 2,774 | -52 | -1.8% | 47,800 |
2025/07/09 | 2,846 | 2,853 | 2,821 | 2,826 | -16 | -0.6% | 19,300 |
2025/07/08 | 2,831 | 2,850 | 2,808 | 2,842 | +24 | +0.9% | 28,400 |
2025/07/07 | 2,829 | 2,839 | 2,804 | 2,818 | +26 | +0.9% | 33,600 |
2025/07/04 | 2,769 | 2,808 | 2,746 | 2,792 | +16 | +0.6% | 37,500 |
2025/07/03 | 2,780 | 2,805 | 2,749 | 2,776 | +10 | +0.4% | 30,000 |
2025/07/02 | 2,730 | 2,777 | 2,730 | 2,766 | +42 | +1.5% | 29,800 |
2025/07/01 | 2,694 | 2,740 | 2,693 | 2,724 | +23 | +0.9% | 27,800 |
2025/06/30 | 2,700 | 2,722 | 2,694 | 2,701 | +8 | +0.3% | 30,800 |
1~
50
件表示中 / 6302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 | 294,900円 | +7.0% | +6.4% | 3.93% | 15.80倍 | 1.45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 |
ヤマタネ | 292,600円 | +9.8% | +45.2% | 2.14% | 13.04倍 | 1.09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 |
神鋼商 | 230,800円 | +3.2% | +2.0% | 4.59% | 6.63倍 | 0.67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 |
フルサト・マルカ | 234,300円 | +0.2% | -12.0% | 4.31% | 22.54倍 | 0.78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 |
椿本興 | 294,500円 | +0.5% | +5.9% | 2.72% | 11.15倍 | 1.24倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などFA関連拡充 |
市場注目の銘柄
チャート関連のコラム