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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 3,355 | 3,355 | 3,355 | 3,355 | -140 | -4% | 300 |
| 2024/07/22 | 3,530 | 3,530 | 3,495 | 3,495 | - | - | 1,000 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 200 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 3,530 | 3,530 | 3,530 | 3,530 | +30 | +0.9% | 600 |
| 2024/07/11 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2024/07/10 | 3,530 | 3,575 | 3,500 | 3,500 | -80 | -2.2% | 500 |
| 2024/07/09 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 200 |
| 2024/07/08 | 3,535 | 3,580 | 3,530 | 3,580 | -15 | -0.4% | 600 |
| 2024/07/05 | 3,550 | 3,595 | 3,550 | 3,595 | - | - | 200 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 3,510 | 3,550 | 3,510 | 3,550 | +25 | +0.7% | 900 |
| 2024/07/02 | 3,540 | 3,540 | 3,515 | 3,525 | -35 | -1% | 600 |
| 2024/07/01 | 3,555 | 3,560 | 3,545 | 3,560 | +20 | +0.6% | 1,000 |
| 2024/06/28 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2024/06/27 | 3,605 | 3,605 | 3,540 | 3,540 | -135 | -3.7% | 57,700 |
| 2024/06/26 | 3,770 | 3,770 | 3,675 | 3,675 | -90 | -2.4% | 5,200 |
| 2024/06/25 | 3,660 | 3,790 | 3,660 | 3,765 | +150 | +4.1% | 1,400 |
| 2024/06/24 | 3,700 | 3,700 | 3,590 | 3,615 | -85 | -2.3% | 2,400 |
| 2024/06/21 | 3,705 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2024/06/20 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 300 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 3,755 | 3,760 | 3,710 | 3,760 | +25 | +0.7% | 800 |
| 2024/06/14 | 3,755 | 3,755 | 3,720 | 3,735 | -20 | -0.5% | 600 |
| 2024/06/13 | 3,760 | 3,765 | 3,755 | 3,755 | - | - | 700 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 3,800 | 3,810 | 3,800 | 3,810 | +10 | +0.3% | 300 |
| 2024/06/10 | 3,810 | 3,810 | 3,790 | 3,800 | -10 | -0.3% | 700 |
| 2024/06/07 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 100 |
| 2024/06/06 | 3,820 | 3,825 | 3,810 | 3,810 | -10 | -0.3% | 700 |
| 2024/06/05 | 3,760 | 3,820 | 3,760 | 3,820 | +50 | +1.3% | 300 |
| 2024/06/04 | 3,770 | 3,775 | 3,770 | 3,770 | ±0 | ±0% | 400 |
| 2024/06/03 | 3,820 | 3,820 | 3,770 | 3,770 | +5 | +0.1% | 800 |
| 2024/05/31 | 3,765 | 3,810 | 3,765 | 3,765 | +5 | +0.1% | 800 |
| 2024/05/30 | 3,825 | 3,825 | 3,760 | 3,760 | +5 | +0.1% | 600 |
| 2024/05/29 | 3,935 | 3,935 | 3,755 | 3,755 | - | - | 1,000 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 3,980 | 3,980 | 3,980 | 3,980 | - | - | 200 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 3,965 | 3,965 | 3,965 | 3,965 | +45 | +1.1% | 200 |
| 2024/05/22 | 3,945 | 3,960 | 3,920 | 3,920 | - | - | 400 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 3,905 | 3,965 | 3,905 | 3,965 | - | - | 600 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 3,910 | 3,975 | 3,910 | 3,975 | -15 | -0.4% | 300 |
| 2024/05/15 | 4,100 | 4,100 | 3,975 | 3,990 | -10 | -0.3% | 500 |
| 2024/05/14 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 500 |
201～
250
件表示中 / 3703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 | - | -1.9% | -10.1% | - | - | - |
|
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 |
| 理 経 | 37,400円 | +4.7% | -24.4% | 1.87% | 12.29倍 | 1.05倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| Ｃｏｍｉｎｉｘ | 82,600円 | +32.8% | +70.9% | 4.24% | 9.62倍 | 0.72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 |
| 太平発 | 67,700円 | -12.5% | +44.9% | 5.91% | 10.13倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| ＩＮＥＳＴ | 4,800円 | +56.9% | -69.3% | 0.00% | 177.78倍 | 1.08倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
