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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 3,070 | 3,100 | 3,070 | 3,070 | ±0 | ±0% | 800 |
| 2025/07/02 | 3,060 | 3,105 | 3,060 | 3,070 | -25 | -0.8% | 2,100 |
| 2025/07/01 | 3,080 | 3,105 | 3,080 | 3,095 | -35 | -1.1% | 1,300 |
| 2025/06/30 | 3,070 | 3,130 | 3,070 | 3,130 | +60 | +2% | 500 |
| 2025/06/27 | 3,150 | 3,205 | 3,070 | 3,070 | -150 | -4.7% | 62,500 |
| 2025/06/26 | 3,220 | 3,320 | 3,220 | 3,220 | +15 | +0.5% | 3,100 |
| 2025/06/25 | 3,185 | 3,215 | 3,185 | 3,205 | +25 | +0.8% | 1,800 |
| 2025/06/24 | 3,185 | 3,220 | 3,180 | 3,180 | +5 | +0.2% | 1,000 |
| 2025/06/23 | 3,170 | 3,175 | 3,165 | 3,175 | -10 | -0.3% | 1,100 |
| 2025/06/20 | 3,185 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 700 |
| 2025/06/19 | 3,190 | 3,200 | 3,180 | 3,185 | -5 | -0.2% | 800 |
| 2025/06/18 | 3,175 | 3,190 | 3,175 | 3,190 | ±0 | ±0% | 500 |
| 2025/06/17 | 3,160 | 3,190 | 3,160 | 3,190 | -20 | -0.6% | 400 |
| 2025/06/16 | 3,200 | 3,210 | 3,200 | 3,210 | +10 | +0.3% | 300 |
| 2025/06/13 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 300 |
| 2025/06/12 | 3,195 | 3,200 | 3,190 | 3,200 | +5 | +0.2% | 600 |
| 2025/06/11 | 3,195 | 3,195 | 3,195 | 3,195 | +15 | +0.5% | 100 |
| 2025/06/10 | 3,180 | 3,180 | 3,180 | 3,180 | -30 | -0.9% | 200 |
| 2025/06/09 | 3,200 | 3,210 | 3,200 | 3,210 | +25 | +0.8% | 400 |
| 2025/06/06 | 3,165 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 900 |
| 2025/06/05 | 3,170 | 3,170 | 3,165 | 3,165 | -20 | -0.6% | 300 |
| 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 |
1～
50
件表示中 / 3735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 | 307,000円 | -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 |
| 太平発 | 71,000円 | -12.5% | +44.9% | 5.63% | 10.62倍 | 0.35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 |
| ツカモト | 135,000円 | +3.3% | - | 2.22% | 36.32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 |
| ソレキア | 616,000円 | +1.3% | -11.1% | 0.81% | 5.49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 | 13,100円 | +87.2% | +410.2% | 0.00% | 90.97倍 | 3.64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
該当銘柄がありません
チャート関連のコラム
