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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 2,514 | 2,582 | 2,514 | 2,560 | +20 | +0.8% | 10,400 |
| 2024/12/27 | 2,459 | 2,540 | 2,459 | 2,540 | +81 | +3.3% | 14,200 |
| 2024/12/26 | 2,450 | 2,459 | 2,430 | 2,459 | +16 | +0.7% | 11,500 |
| 2024/12/25 | 2,406 | 2,443 | 2,371 | 2,443 | +15 | +0.6% | 8,500 |
| 2024/12/24 | 2,429 | 2,429 | 2,400 | 2,428 | +12 | +0.5% | 5,400 |
| 2024/12/23 | 2,416 | 2,425 | 2,388 | 2,416 | +28 | +1.2% | 5,700 |
| 2024/12/20 | 2,395 | 2,404 | 2,375 | 2,388 | +25 | +1.1% | 8,000 |
| 2024/12/19 | 2,374 | 2,379 | 2,348 | 2,363 | +7 | +0.3% | 6,000 |
| 2024/12/18 | 2,339 | 2,358 | 2,339 | 2,356 | -2 | -0.1% | 4,300 |
| 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 |
101～
150
件表示中 / 6234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 | 265,800円 | +7.0% | +6.4% | 4.36% | 14.19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 |
| 西華産 | 462,000円 | +12.0% | -13.8% | 4.76% | 9.15倍 | 1.18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 |
| フルサト・マルカ | 222,500円 | +5.1% | +9.5% | 4.54% | 16.21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 |
| アルコニックス | 173,200円 | +9.1% | +8.9% | 4.85% | 9.60倍 | 0.74倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 神鋼商 | 198,200円 | +3.2% | +2.0% | 5.35% | 5.70倍 | 0.57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
