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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,135 | 3,135 | 3,015 | 3,015 | -190 | -5.9% | 2,300 |
| 2025/04/03 | 3,235 | 3,235 | 3,205 | 3,205 | -45 | -1.4% | 3,700 |
| 2025/04/02 | 3,260 | 3,260 | 3,250 | 3,250 | -10 | -0.3% | 200 |
| 2025/04/01 | 3,290 | 3,290 | 3,260 | 3,260 | -30 | -0.9% | 300 |
| 2025/03/31 | 3,350 | 3,350 | 3,290 | 3,290 | -120 | -3.5% | 1,700 |
| 2025/03/28 | 3,410 | 3,410 | 3,410 | 3,410 | -70 | -2% | 100 |
| 2025/03/27 | 3,345 | 3,480 | 3,335 | 3,480 | +150 | +4.5% | 2,900 |
| 2025/03/26 | 3,330 | 3,330 | 3,275 | 3,330 | +40 | +1.2% | 1,000 |
| 2025/03/25 | 3,280 | 3,290 | 3,280 | 3,290 | +10 | +0.3% | 900 |
| 2025/03/24 | 3,220 | 3,280 | 3,220 | 3,280 | +60 | +1.9% | 1,100 |
| 2025/03/21 | 3,215 | 3,220 | 3,215 | 3,220 | +10 | +0.3% | 400 |
| 2025/03/19 | 3,205 | 3,210 | 3,205 | 3,210 | +20 | +0.6% | 400 |
| 2025/03/18 | 3,180 | 3,190 | 3,180 | 3,190 | +10 | +0.3% | 200 |
| 2025/03/17 | 3,190 | 3,190 | 3,180 | 3,180 | -15 | -0.5% | 400 |
| 2025/03/14 | 3,190 | 3,195 | 3,125 | 3,195 | +10 | +0.3% | 400 |
| 2025/03/13 | 3,180 | 3,185 | 3,175 | 3,185 | +5 | +0.2% | 300 |
| 2025/03/12 | 3,180 | 3,180 | 3,180 | 3,180 | +55 | +1.8% | 100 |
| 2025/03/11 | 3,130 | 3,130 | 3,125 | 3,125 | ±0 | ±0% | 200 |
| 2025/03/10 | 3,135 | 3,135 | 3,125 | 3,125 | -20 | -0.6% | 200 |
| 2025/03/07 | 3,105 | 3,145 | 3,105 | 3,145 | +20 | +0.6% | 300 |
| 2025/03/06 | 3,125 | 3,125 | 3,125 | 3,125 | +5 | +0.2% | 200 |
| 2025/03/05 | 3,120 | 3,120 | 3,120 | 3,120 | +20 | +0.6% | 200 |
| 2025/03/04 | 3,100 | 3,100 | 3,100 | 3,100 | -45 | -1.4% | 400 |
| 2025/03/03 | 3,130 | 3,170 | 3,130 | 3,145 | +25 | +0.8% | 500 |
| 2025/02/28 | 3,120 | 3,120 | 3,120 | 3,120 | -5 | -0.2% | 100 |
| 2025/02/27 | 3,100 | 3,125 | 3,100 | 3,125 | +25 | +0.8% | 500 |
| 2025/02/26 | 3,125 | 3,125 | 3,100 | 3,100 | -15 | -0.5% | 400 |
| 2025/02/25 | 3,145 | 3,145 | 3,115 | 3,115 | -35 | -1.1% | 800 |
| 2025/02/21 | 3,135 | 3,150 | 3,135 | 3,150 | +10 | +0.3% | 300 |
| 2025/02/20 | 3,145 | 3,145 | 3,140 | 3,140 | +10 | +0.3% | 300 |
| 2025/02/19 | 3,130 | 3,130 | 3,130 | 3,130 | +15 | +0.5% | 100 |
| 2025/02/18 | 3,115 | 3,115 | 3,115 | 3,115 | +15 | +0.5% | 100 |
| 2025/02/17 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 300 |
| 2025/02/14 | 3,090 | 3,100 | 3,080 | 3,100 | - | - | 600 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 3,090 | 3,090 | 3,090 | 3,090 | +10 | +0.3% | 400 |
| 2025/02/10 | 3,130 | 3,175 | 3,080 | 3,080 | +20 | +0.7% | 1,300 |
| 2025/02/07 | 3,010 | 3,060 | 2,950 | 3,060 | +10 | +0.3% | 900 |
| 2025/02/06 | 3,050 | 3,050 | 3,050 | 3,050 | +20 | +0.7% | 100 |
| 2025/02/05 | 3,030 | 3,030 | 3,030 | 3,030 | +30 | +1% | 500 |
| 2025/02/04 | 2,997 | 3,000 | 2,956 | 3,000 | +27 | +0.9% | 400 |
| 2025/02/03 | 2,973 | 2,973 | 2,973 | 2,973 | +19 | +0.6% | 100 |
| 2025/01/31 | 2,973 | 3,000 | 2,941 | 2,954 | - | - | 1,100 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 2,920 | 2,952 | 2,920 | 2,929 | +4 | +0.1% | 600 |
| 2025/01/28 | 2,960 | 2,980 | 2,925 | 2,925 | -25 | -0.8% | 500 |
| 2025/01/27 | 2,950 | 2,950 | 2,950 | 2,950 | +2 | +0.1% | 500 |
| 2025/01/24 | 2,947 | 2,948 | 2,920 | 2,948 | +48 | +1.7% | 700 |
| 2025/01/23 | 2,900 | 2,900 | 2,900 | 2,900 | +26 | +0.9% | 100 |
| 2025/01/22 | 2,874 | 2,874 | 2,874 | 2,874 | -46 | -1.6% | 100 |
1～
50
件表示中 / 3673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 | 301,500円 | -1.9% | -10.1% | 1.66% | 4.20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 |
| 清和中央 | 139,700円 | +1.0% | +999.9% | 1.07% | 21.99倍 | 0.35倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 昭栄薬品 | 151,700円 | +4.8% | +1.5% | 2.50% | 11.25倍 | 0.57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 |
| レカム | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| オーウイル | 164,800円 | +22.7% | +14.4% | 3.64% | 6.09倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
