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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/06 | 2,387 | 2,430 | 2,387 | 2,424 | -3 | -0.1% | 22,200 |
| 2024/03/05 | 2,421 | 2,455 | 2,420 | 2,427 | ±0 | ±0% | 12,600 |
| 2024/03/04 | 2,508 | 2,508 | 2,378 | 2,427 | -65 | -2.6% | 18,700 |
| 2024/03/01 | 2,510 | 2,530 | 2,451 | 2,492 | -14 | -0.6% | 28,600 |
| 2024/02/29 | 2,497 | 2,523 | 2,469 | 2,506 | +21 | +0.8% | 16,400 |
| 2024/02/28 | 2,413 | 2,495 | 2,413 | 2,485 | +70 | +2.9% | 20,500 |
| 2024/02/27 | 2,365 | 2,450 | 2,359 | 2,415 | +42 | +1.8% | 18,900 |
| 2024/02/26 | 2,406 | 2,406 | 2,359 | 2,373 | -33 | -1.4% | 8,800 |
| 2024/02/22 | 2,402 | 2,411 | 2,387 | 2,406 | +19 | +0.8% | 7,200 |
| 2024/02/21 | 2,412 | 2,420 | 2,367 | 2,387 | -25 | -1% | 6,900 |
| 2024/02/20 | 2,370 | 2,428 | 2,368 | 2,412 | +39 | +1.6% | 16,900 |
| 2024/02/19 | 2,317 | 2,373 | 2,315 | 2,373 | +47 | +2% | 15,300 |
| 2024/02/16 | 2,320 | 2,347 | 2,314 | 2,326 | +32 | +1.4% | 12,400 |
| 2024/02/15 | 2,325 | 2,333 | 2,269 | 2,294 | -6 | -0.3% | 14,000 |
| 2024/02/14 | 2,341 | 2,357 | 2,283 | 2,300 | -68 | -2.9% | 21,400 |
| 2024/02/13 | 2,327 | 2,377 | 2,304 | 2,368 | +72 | +3.1% | 22,100 |
| 2024/02/09 | 2,321 | 2,347 | 2,295 | 2,296 | -39 | -1.7% | 19,600 |
| 2024/02/08 | 2,355 | 2,368 | 2,315 | 2,335 | -21 | -0.9% | 19,600 |
| 2024/02/07 | 2,411 | 2,411 | 2,355 | 2,356 | -65 | -2.7% | 19,400 |
| 2024/02/06 | 2,400 | 2,453 | 2,396 | 2,421 | +16 | +0.7% | 10,600 |
| 2024/02/05 | 2,433 | 2,464 | 2,388 | 2,405 | +4 | +0.2% | 22,100 |
| 2024/02/02 | 2,350 | 2,406 | 2,329 | 2,401 | +66 | +2.8% | 26,700 |
| 2024/02/01 | 2,292 | 2,350 | 2,292 | 2,335 | +48 | +2.1% | 25,900 |
| 2024/01/31 | 2,241 | 2,287 | 2,241 | 2,287 | +52 | +2.3% | 19,800 |
151～
200
件表示中 / 6107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 | 244,800円 | +5.5% | +2.7% | 2.21% | 15.04倍 | 1.24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 |
| 神鋼商 | 603,000円 | +5.3% | -14.2% | 4.98% | 6.56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 |
| ＲＹＯＤＥＮ | 230,100円 | -15.8% | -29.6% | 4.61% | 11.74倍 | 0.57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 |
| Ｃｉメディカル | 102,300円 | +48.1% | -24.9% | 0.49% | 8.34倍 | 2.50倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ＫＰＰＧＨＤ | 67,900円 | +1.6% | +8.2% | 4.71% | 4.17倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
