高見澤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,130 | 3,185 | 3,130 | 3,185 | +65 | +2.1% | 1,700 |
| 2025/06/03 | 3,135 | 3,135 | 3,120 | 3,120 | -15 | -0.5% | 700 |
| 2025/06/02 | 3,115 | 3,135 | 3,105 | 3,135 | -10 | -0.3% | 1,400 |
| 2025/05/30 | 3,155 | 3,155 | 3,130 | 3,145 | -15 | -0.5% | 1,100 |
| 2025/05/29 | 3,145 | 3,160 | 3,145 | 3,160 | - | - | 300 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 3,170 | 3,175 | 3,170 | 3,175 | +35 | +1.1% | 400 |
| 2025/05/26 | 3,185 | 3,185 | 3,140 | 3,140 | -50 | -1.6% | 900 |
| 2025/05/23 | 3,125 | 3,190 | 3,125 | 3,190 | -5 | -0.2% | 1,400 |
| 2025/05/22 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 3,190 | 3,220 | 3,190 | 3,220 | +35 | +1.1% | 400 |
| 2025/05/14 | 3,180 | 3,185 | 3,180 | 3,185 | +5 | +0.2% | 200 |
| 2025/05/13 | 3,165 | 3,185 | 3,165 | 3,180 | +50 | +1.6% | 2,300 |
| 2025/05/12 | 3,110 | 3,140 | 3,110 | 3,130 | +5 | +0.2% | 1,000 |
| 2025/05/09 | 3,150 | 3,150 | 3,125 | 3,125 | ±0 | ±0% | 700 |
| 2025/05/08 | 3,160 | 3,185 | 3,125 | 3,125 | -40 | -1.3% | 400 |
| 2025/05/07 | 3,125 | 3,165 | 3,125 | 3,165 | +40 | +1.3% | 300 |
| 2025/05/02 | 3,130 | 3,130 | 3,125 | 3,125 | -5 | -0.2% | 900 |
| 2025/05/01 | 3,220 | 3,395 | 3,130 | 3,130 | -75 | -2.3% | 11,100 |
| 2025/04/30 | 3,295 | 3,480 | 3,155 | 3,205 | -130 | -3.9% | 32,900 |
| 2025/04/28 | 3,240 | 3,375 | 3,100 | 3,335 | +135 | +4.2% | 9,600 |
| 2025/04/25 | 3,145 | 3,200 | 3,145 | 3,200 | +50 | +1.6% | 900 |
| 2025/04/24 | 3,155 | 3,165 | 3,150 | 3,150 | +5 | +0.2% | 600 |
| 2025/04/23 | 3,210 | 3,210 | 3,105 | 3,145 | -65 | -2% | 2,200 |
| 2025/04/22 | 3,110 | 3,290 | 3,110 | 3,210 | +60 | +1.9% | 3,800 |
| 2025/04/21 | 3,150 | 3,150 | 3,150 | 3,150 | +45 | +1.4% | 200 |
| 2025/04/18 | 3,075 | 3,105 | 3,075 | 3,105 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,085 | 3,135 | 3,085 | 3,135 | +50 | +1.6% | 400 |
| 2025/04/15 | 3,155 | 3,200 | 3,085 | 3,085 | -70 | -2.2% | 900 |
| 2025/04/14 | 3,095 | 3,155 | 3,095 | 3,155 | +155 | +5.2% | 1,300 |
| 2025/04/11 | 3,000 | 3,000 | 3,000 | 3,000 | -40 | -1.3% | 100 |
| 2025/04/10 | 3,070 | 3,070 | 3,040 | 3,040 | +40 | +1.3% | 300 |
| 2025/04/09 | 2,930 | 3,000 | 2,895 | 3,000 | ±0 | ±0% | 600 |
| 2025/04/08 | 2,833 | 3,000 | 2,833 | 3,000 | +200 | +7.1% | 600 |
| 2025/04/07 | 2,877 | 2,877 | 2,800 | 2,800 | -215 | -7.1% | 1,200 |
| 2025/04/04 | 3,135 | 3,135 | 3,015 | 3,015 | -190 | -5.9% | 2,300 |
| 2025/04/03 | 3,235 | 3,235 | 3,205 | 3,205 | -45 | -1.4% | 3,700 |
| 2025/04/02 | 3,260 | 3,260 | 3,250 | 3,250 | -10 | -0.3% | 200 |
| 2025/04/01 | 3,290 | 3,290 | 3,260 | 3,260 | -30 | -0.9% | 300 |
| 2025/03/31 | 3,350 | 3,350 | 3,290 | 3,290 | -120 | -3.5% | 1,700 |
| 2025/03/28 | 3,410 | 3,410 | 3,410 | 3,410 | -70 | -2% | 100 |
| 2025/03/27 | 3,345 | 3,480 | 3,335 | 3,480 | +150 | +4.5% | 2,900 |
| 2025/03/26 | 3,330 | 3,330 | 3,275 | 3,330 | +40 | +1.2% | 1,000 |
| 2025/03/25 | 3,280 | 3,290 | 3,280 | 3,290 | +10 | +0.3% | 900 |
| 2025/03/24 | 3,220 | 3,280 | 3,220 | 3,280 | +60 | +1.9% | 1,100 |
1～
50
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「高見澤」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 |
|---|---|---|---|---|---|---|---|---|
| 高見澤 | 318,500円 | -1.9% | -10.1% | 1.57% | 4.38倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| 田中商事 | 68,000円 | +5.5% | +43.2% | 4.56% | 4.80倍 | 0.37倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| Ｃｏｍｉｎｉｘ | 82,700円 | +32.8% | +70.9% | 4.23% | 9.63倍 | 0.73倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| ＴＭＨ | 150,000円 | +30.8% | -6.5% | 0.00% | 28.83倍 | 7.09倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| エコトレディン | 90,300円 | +7.2% | +6.6% | 3.32% | 5.60倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
