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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,110 | 3,290 | 3,110 | 3,210 | +60 | +1.9% | 3,800 |
| 2025/04/21 | 3,150 | 3,150 | 3,150 | 3,150 | +45 | +1.4% | 200 |
| 2025/04/18 | 3,075 | 3,105 | 3,075 | 3,105 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,085 | 3,135 | 3,085 | 3,135 | +50 | +1.6% | 400 |
| 2025/04/15 | 3,155 | 3,200 | 3,085 | 3,085 | -70 | -2.2% | 900 |
| 2025/04/14 | 3,095 | 3,155 | 3,095 | 3,155 | +155 | +5.2% | 1,300 |
| 2025/04/11 | 3,000 | 3,000 | 3,000 | 3,000 | -40 | -1.3% | 100 |
| 2025/04/10 | 3,070 | 3,070 | 3,040 | 3,040 | +40 | +1.3% | 300 |
| 2025/04/09 | 2,930 | 3,000 | 2,895 | 3,000 | ±0 | ±0% | 600 |
| 2025/04/08 | 2,833 | 3,000 | 2,833 | 3,000 | +200 | +7.1% | 600 |
| 2025/04/07 | 2,877 | 2,877 | 2,800 | 2,800 | -215 | -7.1% | 1,200 |
| 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 |
51～
100
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
