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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/17 | 1,290 | 1,291 | 1,275 | 1,290 | -4 | -0.3% | 1,300 |
2020/03/16 | 1,290 | 1,294 | 1,290 | 1,294 | +4 | +0.3% | 500 |
2020/03/13 | 1,300 | 1,300 | 1,250 | 1,290 | -151 | -10.5% | 1,300 |
2020/03/12 | 1,473 | 1,490 | 1,441 | 1,441 | - | - | 800 |
2020/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/10 | 1,563 | 1,563 | 1,450 | 1,483 | -87 | -5.5% | 2,900 |
2020/03/09 | 1,625 | 1,625 | 1,570 | 1,570 | - | - | 700 |
2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/03 | 1,650 | 1,650 | 1,650 | 1,650 | +30 | +1.9% | 100 |
2020/03/02 | 1,620 | 1,620 | 1,620 | 1,620 | -26 | -1.6% | 400 |
2020/02/28 | 1,722 | 1,722 | 1,646 | 1,646 | -116 | -6.6% | 1,400 |
2020/02/27 | 1,833 | 1,833 | 1,762 | 1,762 | -128 | -6.8% | 1,400 |
2020/02/26 | 1,889 | 1,890 | 1,889 | 1,890 | +35 | +1.9% | 700 |
2020/02/25 | 1,855 | 1,855 | 1,855 | 1,855 | - | - | 700 |
2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/20 | 1,855 | 1,855 | 1,855 | 1,855 | +3 | +0.2% | 200 |
2020/02/19 | 1,850 | 1,852 | 1,850 | 1,852 | - | - | 300 |
2020/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/17 | 1,880 | 1,880 | 1,845 | 1,845 | -35 | -1.9% | 700 |
2020/02/14 | 1,851 | 1,880 | 1,850 | 1,880 | +29 | +1.6% | 2,200 |
2020/02/13 | 1,881 | 1,882 | 1,851 | 1,851 | -26 | -1.4% | 1,900 |
2020/02/12 | 1,928 | 1,928 | 1,875 | 1,877 | +28 | +1.5% | 2,400 |
2020/02/10 | 1,849 | 1,868 | 1,833 | 1,849 | +14 | +0.8% | 600 |
2020/02/07 | 1,840 | 1,840 | 1,835 | 1,835 | -14 | -0.8% | 300 |
2020/02/06 | 1,850 | 1,850 | 1,849 | 1,849 | -16 | -0.9% | 200 |
2020/02/05 | 1,865 | 1,865 | 1,864 | 1,865 | +22 | +1.2% | 700 |
2020/02/04 | 1,836 | 1,843 | 1,836 | 1,843 | - | - | 300 |
2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/30 | 1,876 | 1,876 | 1,836 | 1,836 | -40 | -2.1% | 400 |
2020/01/29 | 1,875 | 1,899 | 1,875 | 1,876 | +1 | +0.1% | 1,000 |
2020/01/28 | 1,871 | 1,902 | 1,871 | 1,875 | +4 | +0.2% | 900 |
2020/01/27 | 1,889 | 1,889 | 1,844 | 1,871 | -18 | -1% | 1,100 |
2020/01/24 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 400 |
2020/01/23 | 1,857 | 1,889 | 1,857 | 1,889 | +37 | +2% | 400 |
2020/01/22 | 1,854 | 1,854 | 1,852 | 1,852 | ±0 | ±0% | 200 |
2020/01/21 | 1,830 | 1,852 | 1,830 | 1,852 | +21 | +1.1% | 400 |
2020/01/20 | 1,831 | 1,831 | 1,831 | 1,831 | ±0 | ±0% | 100 |
2020/01/17 | 1,831 | 1,831 | 1,831 | 1,831 | - | - | 200 |
2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/15 | 1,826 | 1,826 | 1,823 | 1,823 | -28 | -1.5% | 300 |
2020/01/14 | 1,860 | 1,860 | 1,851 | 1,851 | -9 | -0.5% | 700 |
2020/01/10 | 1,860 | 1,860 | 1,860 | 1,860 | -10 | -0.5% | 100 |
2020/01/09 | 1,901 | 1,901 | 1,855 | 1,870 | -31 | -1.6% | 1,100 |
2020/01/08 | 1,901 | 1,901 | 1,896 | 1,901 | - | - | 800 |
2020/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/06 | 1,870 | 1,901 | 1,870 | 1,901 | +3 | +0.2% | 800 |
1301~
1350
件表示中 / 3739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 | 308,000円 | -1.9% | -10.1% | 1.62% | 4.24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 |
エコトレディン | 90,700円 | +7.2% | +6.6% | 3.31% | 5.63倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
太平発 | 70,500円 | -12.5% | +44.9% | 5.67% | 10.55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 | 129,100円 | +3.3% | - | 2.32% | 34.73倍 | 0.37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 |
プリメックス | 90,000円 | +0.2% | -3.3% | 2.78% | 11.84倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でOEM展開 |
市場注目の銘柄
チャート関連のコラム