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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,880 | 2,920 | 2,850 | 2,920 | +84 | +3% | 700 |
| 2025/01/20 | 2,860 | 2,886 | 2,836 | 2,836 | -14 | -0.5% | 500 |
| 2025/01/17 | 2,850 | 2,850 | 2,850 | 2,850 | +22 | +0.8% | 200 |
| 2025/01/16 | 2,825 | 2,828 | 2,825 | 2,828 | - | - | 200 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 2,815 | 2,815 | 2,775 | 2,775 | -53 | -1.9% | 800 |
| 2025/01/10 | 2,828 | 2,828 | 2,828 | 2,828 | ±0 | ±0% | 200 |
| 2025/01/09 | 2,828 | 2,828 | 2,828 | 2,828 | -23 | -0.8% | 400 |
| 2025/01/08 | 2,885 | 2,885 | 2,850 | 2,851 | -35 | -1.2% | 300 |
| 2025/01/07 | 2,886 | 2,886 | 2,886 | 2,886 | +76 | +2.7% | 200 |
| 2025/01/06 | 2,810 | 2,810 | 2,810 | 2,810 | -7 | -0.2% | 100 |
| 2024/12/30 | 2,777 | 2,827 | 2,777 | 2,817 | +40 | +1.4% | 1,100 |
| 2024/12/27 | 2,776 | 2,778 | 2,776 | 2,777 | -17 | -0.6% | 2,200 |
| 2024/12/26 | 2,823 | 2,823 | 2,787 | 2,794 | +9 | +0.3% | 500 |
| 2024/12/25 | 2,798 | 2,811 | 2,785 | 2,785 | +24 | +0.9% | 1,500 |
| 2024/12/24 | 2,810 | 2,810 | 2,761 | 2,761 | -50 | -1.8% | 200 |
| 2024/12/23 | 2,811 | 2,811 | 2,800 | 2,811 | +1 | ±0% | 1,000 |
| 2024/12/20 | 2,840 | 2,840 | 2,810 | 2,810 | -20 | -0.7% | 600 |
| 2024/12/19 | 2,826 | 2,830 | 2,826 | 2,830 | +4 | +0.1% | 300 |
| 2024/12/18 | 2,827 | 2,828 | 2,826 | 2,826 | -9 | -0.3% | 500 |
| 2024/12/17 | 2,845 | 2,845 | 2,835 | 2,835 | -10 | -0.4% | 700 |
| 2024/12/16 | 2,868 | 2,868 | 2,845 | 2,845 | - | - | 400 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 2,819 | 2,819 | 2,818 | 2,818 | +1 | ±0% | 300 |
| 2024/12/11 | 2,817 | 2,817 | 2,817 | 2,817 | +1 | ±0% | 200 |
| 2024/12/10 | 2,817 | 2,817 | 2,816 | 2,816 | -1 | ±0% | 500 |
| 2024/12/09 | 2,821 | 2,821 | 2,817 | 2,817 | -4 | -0.1% | 300 |
| 2024/12/06 | 2,821 | 2,821 | 2,821 | 2,821 | -9 | -0.3% | 200 |
| 2024/12/05 | 2,813 | 2,830 | 2,813 | 2,830 | +7 | +0.2% | 200 |
| 2024/12/04 | 2,823 | 2,823 | 2,823 | 2,823 | -17 | -0.6% | 100 |
| 2024/12/03 | 2,849 | 2,850 | 2,840 | 2,840 | +2 | +0.1% | 400 |
| 2024/12/02 | 2,888 | 2,888 | 2,838 | 2,838 | -57 | -2% | 200 |
| 2024/11/29 | 2,895 | 2,895 | 2,895 | 2,895 | +43 | +1.5% | 200 |
| 2024/11/28 | 2,890 | 2,890 | 2,802 | 2,852 | - | - | 400 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 2,898 | 2,898 | 2,889 | 2,889 | -10 | -0.3% | 400 |
| 2024/11/25 | 2,895 | 2,899 | 2,895 | 2,899 | +104 | +3.7% | 600 |
| 2024/11/22 | 2,795 | 2,795 | 2,795 | 2,795 | -5 | -0.2% | 55,000 |
| 2024/11/21 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
| 2024/11/20 | 2,800 | 2,800 | 2,780 | 2,800 | ±0 | ±0% | 500 |
| 2024/11/19 | 2,801 | 2,801 | 2,800 | 2,800 | +20 | +0.7% | 600 |
| 2024/11/18 | 2,780 | 2,780 | 2,780 | 2,780 | -10 | -0.4% | 200 |
| 2024/11/15 | 2,759 | 2,790 | 2,759 | 2,790 | +43 | +1.6% | 700 |
| 2024/11/14 | 2,747 | 2,747 | 2,747 | 2,747 | -11 | -0.4% | 1,700 |
| 2024/11/13 | 2,758 | 2,758 | 2,758 | 2,758 | +18 | +0.7% | 200 |
| 2024/11/12 | 2,750 | 2,750 | 2,736 | 2,740 | -20 | -0.7% | 500 |
| 2024/11/11 | 2,741 | 2,760 | 2,741 | 2,760 | +4 | +0.1% | 500 |
| 2024/11/08 | 2,756 | 2,756 | 2,756 | 2,756 | +6 | +0.2% | 100 |
| 2024/11/07 | 2,750 | 2,750 | 2,750 | 2,750 | -12 | -0.4% | 200 |
| 2024/11/06 | 2,792 | 2,792 | 2,762 | 2,762 | - | - | 300 |
51～
100
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
