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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,785 | 3,825 | 3,780 | 3,825 | -30 | -0.8% | 500 |
| 2024/04/09 | 3,855 | 3,855 | 3,855 | 3,855 | -25 | -0.6% | 100 |
| 2024/04/08 | 3,880 | 3,880 | 3,880 | 3,880 | +60 | +1.6% | 100 |
| 2024/04/05 | 3,865 | 3,865 | 3,765 | 3,820 | -25 | -0.7% | 900 |
| 2024/04/04 | 3,900 | 3,900 | 3,845 | 3,845 | -50 | -1.3% | 200 |
| 2024/04/03 | 3,895 | 3,900 | 3,890 | 3,895 | ±0 | ±0% | 900 |
| 2024/04/02 | 3,920 | 3,920 | 3,855 | 3,895 | +40 | +1% | 800 |
| 2024/04/01 | 3,875 | 3,925 | 3,855 | 3,855 | -30 | -0.8% | 600 |
| 2024/03/29 | 3,940 | 3,940 | 3,885 | 3,885 | +15 | +0.4% | 700 |
| 2024/03/28 | 3,870 | 3,870 | 3,850 | 3,870 | -105 | -2.6% | 500 |
| 2024/03/27 | 3,940 | 3,975 | 3,935 | 3,975 | +175 | +4.6% | 1,400 |
| 2024/03/26 | 3,760 | 3,805 | 3,735 | 3,800 | +40 | +1.1% | 1,200 |
| 2024/03/25 | 3,760 | 3,760 | 3,760 | 3,760 | -10 | -0.3% | 100 |
| 2024/03/22 | 3,700 | 3,770 | 3,700 | 3,770 | +70 | +1.9% | 300 |
| 2024/03/21 | 3,670 | 3,700 | 3,670 | 3,700 | +60 | +1.6% | 500 |
| 2024/03/19 | 3,585 | 3,640 | 3,585 | 3,640 | +85 | +2.4% | 400 |
| 2024/03/18 | 3,600 | 3,600 | 3,555 | 3,555 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 3,485 | 3,485 | 3,485 | 3,485 | -35 | -1% | 100 |
| 2024/03/11 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/03/08 | 3,470 | 3,520 | 3,470 | 3,520 | +45 | +1.3% | 900 |
| 2024/03/07 | 3,475 | 3,475 | 3,475 | 3,475 | +60 | +1.8% | 100 |
| 2024/03/06 | 3,410 | 3,415 | 3,410 | 3,415 | +5 | +0.1% | 400 |
| 2024/03/05 | 3,510 | 3,510 | 3,405 | 3,410 | -100 | -2.8% | 1,100 |
| 2024/03/04 | 3,585 | 3,610 | 3,505 | 3,510 | -30 | -0.8% | 900 |
| 2024/03/01 | 3,500 | 3,570 | 3,500 | 3,540 | +85 | +2.5% | 700 |
| 2024/02/29 | 3,400 | 3,455 | 3,400 | 3,455 | +25 | +0.7% | 2,000 |
| 2024/02/28 | 3,430 | 3,430 | 3,430 | 3,430 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 3,390 | 3,465 | 3,390 | 3,465 | +5 | +0.1% | 1,300 |
| 2024/02/22 | 3,300 | 3,475 | 3,300 | 3,460 | +160 | +4.8% | 3,200 |
| 2024/02/21 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 500 |
| 2024/02/20 | 3,300 | 3,340 | 3,300 | 3,300 | -40 | -1.2% | 600 |
| 2024/02/19 | 3,340 | 3,340 | 3,340 | 3,340 | -5 | -0.1% | 100 |
| 2024/02/16 | 3,330 | 3,375 | 3,330 | 3,345 | -20 | -0.6% | 1,400 |
| 2024/02/15 | 3,370 | 3,370 | 3,365 | 3,365 | ±0 | ±0% | 300 |
1～
50
件表示中 / 3445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 | 377,500円 | -1.4% | -5.0% | 1.32% | 5.25倍 | 0.45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 |
| ヤマシタヘルケア | 264,400円 | +7.9% | -22.5% | 2.08% | 20.28倍 | 0.81倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 初穂商事 | 385,500円 | +2.3% | +1.0% | 3.11% | 6.43倍 | 0.73倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| Ｎｏ．１ | 94,800円 | +4.8% | -24.8% | 3.69% | 10.62倍 | 1.62倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルティングも。小規模企業が主要顧客 |
| シンデンハイテ | 311,500円 | +6.1% | -56.2% | 1.93% | 16.28倍 | 0.93倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
