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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,986 | 1,990 | 1,986 | 1,990 | ±0 | ±0% | 700 |
| 2023/01/24 | 1,929 | 1,990 | 1,928 | 1,990 | +61 | +3.2% | 2,000 |
| 2023/01/23 | 1,915 | 1,929 | 1,885 | 1,929 | +49 | +2.6% | 600 |
| 2023/01/20 | 1,884 | 1,884 | 1,880 | 1,880 | -4 | -0.2% | 400 |
| 2023/01/19 | 1,885 | 1,885 | 1,884 | 1,884 | -6 | -0.3% | 400 |
| 2023/01/18 | 1,890 | 1,890 | 1,890 | 1,890 | +5 | +0.3% | 200 |
| 2023/01/17 | 1,885 | 1,885 | 1,885 | 1,885 | +15 | +0.8% | 100 |
| 2023/01/16 | 1,870 | 1,870 | 1,855 | 1,870 | -21 | -1.1% | 1,700 |
| 2023/01/13 | 1,915 | 1,915 | 1,891 | 1,891 | - | - | 1,400 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,920 | 1,928 | 1,920 | 1,928 | - | - | 300 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,919 | 1,920 | 1,903 | 1,920 | +20 | +1.1% | 400 |
| 2023/01/04 | 1,902 | 1,902 | 1,900 | 1,900 | -2 | -0.1% | 400 |
| 2022/12/30 | 1,903 | 1,906 | 1,902 | 1,902 | -3 | -0.2% | 800 |
| 2022/12/29 | 1,921 | 1,921 | 1,905 | 1,905 | -16 | -0.8% | 34,500 |
| 2022/12/28 | 1,986 | 1,986 | 1,921 | 1,921 | -65 | -3.3% | 3,800 |
| 2022/12/27 | 1,986 | 1,986 | 1,986 | 1,986 | -24 | -1.2% | 200 |
| 2022/12/26 | 2,008 | 2,010 | 2,008 | 2,010 | +10 | +0.5% | 600 |
| 2022/12/23 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 400 |
| 2022/12/20 | 1,997 | 2,000 | 1,990 | 2,000 | +14 | +0.7% | 800 |
| 2022/12/19 | 2,004 | 2,006 | 1,986 | 1,986 | -4 | -0.2% | 300 |
| 2022/12/16 | 1,990 | 1,990 | 1,990 | 1,990 | +2 | +0.1% | 200 |
| 2022/12/15 | 2,004 | 2,004 | 1,988 | 1,988 | -19 | -0.9% | 400 |
| 2022/12/14 | 2,007 | 2,007 | 2,007 | 2,007 | - | - | 200 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,993 | 1,993 | 1,993 | 1,993 | -16 | -0.8% | 400 |
| 2022/12/07 | 1,961 | 2,009 | 1,961 | 2,009 | +5 | +0.2% | 400 |
| 2022/12/06 | 2,004 | 2,004 | 2,004 | 2,004 | +4 | +0.2% | 200 |
| 2022/12/05 | 2,001 | 2,001 | 2,000 | 2,000 | -10 | -0.5% | 300 |
| 2022/12/02 | 2,011 | 2,011 | 2,010 | 2,010 | -10 | -0.5% | 800 |
| 2022/12/01 | 2,011 | 2,020 | 2,011 | 2,020 | - | - | 900 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 2,009 | 2,011 | 2,004 | 2,011 | +20 | +1% | 2,800 |
| 2022/11/28 | 1,993 | 1,993 | 1,991 | 1,991 | +14 | +0.7% | 1,100 |
| 2022/11/25 | 1,977 | 1,977 | 1,977 | 1,977 | +17 | +0.9% | 700 |
| 2022/11/24 | 1,953 | 1,960 | 1,953 | 1,960 | +10 | +0.5% | 900 |
| 2022/11/22 | 1,950 | 1,950 | 1,950 | 1,950 | +5 | +0.3% | 700 |
| 2022/11/21 | 1,945 | 1,945 | 1,945 | 1,945 | - | - | 200 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,935 | 1,945 | 1,935 | 1,945 | ±0 | ±0% | 300 |
| 2022/11/16 | 1,945 | 1,945 | 1,945 | 1,945 | - | - | 500 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,938 | 1,938 | 1,938 | 1,938 | +11 | +0.6% | 200 |
| 2022/11/11 | 1,952 | 1,952 | 1,927 | 1,927 | -51 | -2.6% | 200 |
601～
650
件表示中 / 3736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 | 306,500円 | -1.9% | -10.1% | 1.63% | 4.22倍 | 0.34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 |
| オーウイル | 175,500円 | +2.2% | -4.4% | 3.42% | 7.51倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| ツカモト | 132,500円 | +3.3% | - | 2.26% | 35.65倍 | 0.38倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| ソレキア | 617,000円 | +1.3% | -11.1% | 0.81% | 5.50倍 | 0.48倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 新都ＨＤ | 13,200円 | +87.2% | +410.2% | 0.00% | 91.67倍 | 3.67倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
