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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | +70 | +1.8% | 100 |
| 2024/05/10 | 3,870 | 3,870 | 3,830 | 3,830 | -110 | -2.8% | 300 |
| 2024/05/09 | 3,925 | 3,940 | 3,925 | 3,940 | ±0 | ±0% | 200 |
| 2024/05/08 | 3,910 | 3,940 | 3,910 | 3,940 | +40 | +1% | 200 |
| 2024/05/07 | 3,825 | 3,900 | 3,825 | 3,900 | - | - | 700 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 3,805 | 3,825 | 3,775 | 3,775 | -25 | -0.7% | 700 |
| 2024/04/25 | 3,770 | 3,800 | 3,770 | 3,800 | +60 | +1.6% | 400 |
| 2024/04/24 | 3,685 | 3,740 | 3,675 | 3,740 | +40 | +1.1% | 300 |
| 2024/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 3,770 | 3,770 | 3,680 | 3,680 | -105 | -2.8% | 1,300 |
| 2024/04/18 | 3,785 | 3,785 | 3,785 | 3,785 | -25 | -0.7% | 200 |
| 2024/04/17 | 3,850 | 3,880 | 3,810 | 3,810 | -20 | -0.5% | 300 |
| 2024/04/16 | 3,825 | 3,830 | 3,825 | 3,830 | - | - | 200 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 3,770 | 3,830 | 3,770 | 3,830 | - | - | 500 |
301～
350
件表示中 / 3784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 | 327,500円 | +0.6% | +7.8% | 2.14% | 5.41倍 | 0.37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 |
| 昭栄薬品 | 172,300円 | -2.2% | -21.5% | 2.26% | 14.15倍 | 0.66倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 太平発 | 78,100円 | -12.5% | +44.9% | 5.12% | 11.68倍 | 0.39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 |
| エコトレディン | 92,800円 | +7.2% | +6.6% | 3.23% | 5.76倍 | 0.49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 |
| ツカモト | 136,900円 | +3.3% | - | 2.19% | 36.83倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
