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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/06/10 | 2,275 | 2,291 | 2,266 | 2,277 | +2 | +0.1% | 7,300 |
| 2024/06/07 | 2,281 | 2,281 | 2,256 | 2,275 | +24 | +1.1% | 3,200 |
| 2024/06/06 | 2,268 | 2,272 | 2,232 | 2,251 | -6 | -0.3% | 5,600 |
| 2024/06/05 | 2,255 | 2,300 | 2,253 | 2,257 | ±0 | ±0% | 10,500 |
| 2024/06/04 | 2,236 | 2,257 | 2,229 | 2,257 | +21 | +0.9% | 6,500 |
| 2024/06/03 | 2,229 | 2,246 | 2,218 | 2,236 | -3 | -0.1% | 10,400 |
| 2024/05/31 | 2,178 | 2,239 | 2,178 | 2,239 | +80 | +3.7% | 12,000 |
| 2024/05/30 | 2,100 | 2,159 | 2,095 | 2,159 | +47 | +2.2% | 11,200 |
| 2024/05/29 | 2,156 | 2,156 | 2,100 | 2,112 | -44 | -2% | 4,900 |
201～
250
件表示中 / 6236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 | 265,900円 | +7.0% | +6.4% | 4.36% | 14.21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 |
| シークス | 115,200円 | -0.8% | -9.5% | 4.17% | 10.44倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 西華産 | 460,500円 | +12.0% | -13.8% | 4.78% | 9.12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 | 224,000円 | +5.1% | +9.5% | 4.51% | 16.32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 | 180,600円 | +9.1% | +8.9% | 4.65% | 10.01倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
