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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,350 | 2,352 | 2,324 | 2,335 | -2 | -0.1% | 2,300 |
| 2024/08/20 | 2,334 | 2,338 | 2,297 | 2,337 | +53 | +2.3% | 8,700 |
| 2024/08/19 | 2,363 | 2,366 | 2,269 | 2,284 | -64 | -2.7% | 9,600 |
| 2024/08/16 | 2,300 | 2,348 | 2,294 | 2,348 | +62 | +2.7% | 9,100 |
| 2024/08/15 | 2,288 | 2,294 | 2,265 | 2,286 | -8 | -0.3% | 9,400 |
| 2024/08/14 | 2,300 | 2,300 | 2,264 | 2,294 | +19 | +0.8% | 4,100 |
| 2024/08/13 | 2,212 | 2,278 | 2,212 | 2,275 | +63 | +2.8% | 5,400 |
| 2024/08/09 | 2,226 | 2,252 | 2,195 | 2,212 | +67 | +3.1% | 26,900 |
| 2024/08/08 | 2,152 | 2,195 | 2,140 | 2,145 | -46 | -2.1% | 17,600 |
| 2024/08/07 | 2,125 | 2,254 | 2,110 | 2,191 | +34 | +1.6% | 15,000 |
| 2024/08/06 | 2,131 | 2,257 | 2,131 | 2,157 | -24 | -1.1% | 19,800 |
| 2024/08/05 | 2,285 | 2,301 | 2,100 | 2,181 | -141 | -6.1% | 30,800 |
| 2024/08/02 | 2,427 | 2,427 | 2,302 | 2,322 | -155 | -6.3% | 32,400 |
| 2024/08/01 | 2,550 | 2,560 | 2,456 | 2,477 | -23 | -0.9% | 31,100 |
| 2024/07/31 | 2,402 | 2,500 | 2,402 | 2,500 | +54 | +2.2% | 14,200 |
| 2024/07/30 | 2,392 | 2,446 | 2,366 | 2,446 | +44 | +1.8% | 18,500 |
| 2024/07/29 | 2,380 | 2,410 | 2,355 | 2,402 | +47 | +2% | 8,900 |
| 2024/07/26 | 2,369 | 2,380 | 2,355 | 2,355 | -5 | -0.2% | 6,900 |
| 2024/07/25 | 2,361 | 2,401 | 2,350 | 2,360 | -35 | -1.5% | 12,700 |
| 2024/07/24 | 2,418 | 2,450 | 2,395 | 2,395 | -36 | -1.5% | 9,200 |
| 2024/07/23 | 2,424 | 2,471 | 2,424 | 2,431 | -4 | -0.2% | 6,900 |
| 2024/07/22 | 2,478 | 2,479 | 2,435 | 2,435 | -26 | -1.1% | 9,000 |
| 2024/07/19 | 2,455 | 2,483 | 2,440 | 2,461 | +11 | +0.4% | 9,900 |
| 2024/07/18 | 2,458 | 2,479 | 2,434 | 2,450 | -6 | -0.2% | 9,800 |
| 2024/07/17 | 2,423 | 2,456 | 2,420 | 2,456 | +20 | +0.8% | 9,200 |
| 2024/07/16 | 2,444 | 2,448 | 2,408 | 2,436 | +42 | +1.8% | 8,100 |
| 2024/07/12 | 2,368 | 2,404 | 2,337 | 2,394 | +37 | +1.6% | 7,200 |
| 2024/07/11 | 2,328 | 2,357 | 2,310 | 2,357 | +29 | +1.2% | 11,500 |
| 2024/07/10 | 2,362 | 2,379 | 2,311 | 2,328 | -34 | -1.4% | 12,300 |
| 2024/07/09 | 2,401 | 2,401 | 2,346 | 2,362 | -10 | -0.4% | 8,500 |
| 2024/07/08 | 2,400 | 2,450 | 2,372 | 2,372 | -18 | -0.8% | 6,600 |
| 2024/07/05 | 2,455 | 2,455 | 2,390 | 2,390 | -66 | -2.7% | 5,900 |
| 2024/07/04 | 2,454 | 2,456 | 2,424 | 2,456 | +33 | +1.4% | 7,600 |
| 2024/07/03 | 2,411 | 2,423 | 2,409 | 2,423 | -6 | -0.2% | 6,400 |
| 2024/07/02 | 2,483 | 2,483 | 2,422 | 2,429 | -45 | -1.8% | 15,500 |
| 2024/07/01 | 2,484 | 2,505 | 2,441 | 2,474 | +4 | +0.2% | 17,300 |
| 2024/06/28 | 2,498 | 2,498 | 2,436 | 2,470 | -28 | -1.1% | 14,400 |
| 2024/06/27 | 2,464 | 2,498 | 2,439 | 2,498 | +38 | +1.5% | 12,600 |
| 2024/06/26 | 2,460 | 2,460 | 2,408 | 2,460 | +30 | +1.2% | 16,300 |
| 2024/06/25 | 2,340 | 2,430 | 2,330 | 2,430 | +91 | +3.9% | 22,200 |
| 2024/06/24 | 2,337 | 2,340 | 2,304 | 2,339 | +33 | +1.4% | 8,500 |
| 2024/06/21 | 2,300 | 2,330 | 2,292 | 2,306 | +17 | +0.7% | 6,800 |
| 2024/06/20 | 2,350 | 2,350 | 2,282 | 2,289 | -44 | -1.9% | 9,300 |
| 2024/06/19 | 2,324 | 2,340 | 2,305 | 2,333 | +23 | +1% | 8,600 |
| 2024/06/18 | 2,266 | 2,323 | 2,264 | 2,310 | +69 | +3.1% | 8,100 |
| 2024/06/17 | 2,339 | 2,339 | 2,220 | 2,241 | -80 | -3.4% | 11,000 |
| 2024/06/14 | 2,285 | 2,321 | 2,235 | 2,321 | +76 | +3.4% | 22,900 |
| 2024/06/13 | 2,269 | 2,285 | 2,240 | 2,245 | -24 | -1.1% | 13,200 |
| 2024/06/12 | 2,287 | 2,287 | 2,257 | 2,269 | +4 | +0.2% | 4,900 |
| 2024/06/11 | 2,277 | 2,282 | 2,265 | 2,265 | -12 | -0.5% | 4,300 |
151～
200
件表示中 / 6195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 | 198,000円 | +5.5% | +2.7% | 2.73% | 12.23倍 | 1.01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 |
| アルコニックス | 144,800円 | +5.8% | +32.2% | 4.42% | 9.63倍 | 0.62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 |
| ヤマタネ | 388,000円 | +26.0% | -2.6% | 2.32% | 16.27倍 | 0.80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 |
| モリト | 135,900円 | +9.2% | +6.6% | 4.93% | 13.18倍 | 0.91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 |
| ＫＰＰＧＨＤ | 60,300円 | +4.0% | -25.5% | 5.64% | 5.17倍 | 0.44倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、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
