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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,770 | 3,770 | 3,675 | 3,675 | -90 | -2.4% | 5,200 |
| 2024/06/25 | 3,660 | 3,790 | 3,660 | 3,765 | +150 | +4.1% | 1,400 |
| 2024/06/24 | 3,700 | 3,700 | 3,590 | 3,615 | -85 | -2.3% | 2,400 |
| 2024/06/21 | 3,705 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2024/06/20 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 300 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 3,755 | 3,760 | 3,710 | 3,760 | +25 | +0.7% | 800 |
| 2024/06/14 | 3,755 | 3,755 | 3,720 | 3,735 | -20 | -0.5% | 600 |
| 2024/06/13 | 3,760 | 3,765 | 3,755 | 3,755 | - | - | 700 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 3,800 | 3,810 | 3,800 | 3,810 | +10 | +0.3% | 300 |
| 2024/06/10 | 3,810 | 3,810 | 3,790 | 3,800 | -10 | -0.3% | 700 |
| 2024/06/07 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 100 |
| 2024/06/06 | 3,820 | 3,825 | 3,810 | 3,810 | -10 | -0.3% | 700 |
| 2024/06/05 | 3,760 | 3,820 | 3,760 | 3,820 | +50 | +1.3% | 300 |
| 2024/06/04 | 3,770 | 3,775 | 3,770 | 3,770 | ±0 | ±0% | 400 |
| 2024/06/03 | 3,820 | 3,820 | 3,770 | 3,770 | +5 | +0.1% | 800 |
| 2024/05/31 | 3,765 | 3,810 | 3,765 | 3,765 | +5 | +0.1% | 800 |
| 2024/05/30 | 3,825 | 3,825 | 3,760 | 3,760 | +5 | +0.1% | 600 |
| 2024/05/29 | 3,935 | 3,935 | 3,755 | 3,755 | - | - | 1,000 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 3,980 | 3,980 | 3,980 | 3,980 | - | - | 200 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 3,965 | 3,965 | 3,965 | 3,965 | +45 | +1.1% | 200 |
| 2024/05/22 | 3,945 | 3,960 | 3,920 | 3,920 | - | - | 400 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 3,905 | 3,965 | 3,905 | 3,965 | - | - | 600 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 3,910 | 3,975 | 3,910 | 3,975 | -15 | -0.4% | 300 |
| 2024/05/15 | 4,100 | 4,100 | 3,975 | 3,990 | -10 | -0.3% | 500 |
| 2024/05/14 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 500 |
| 2024/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | +70 | +1.8% | 100 |
| 2024/05/10 | 3,870 | 3,870 | 3,830 | 3,830 | -110 | -2.8% | 300 |
| 2024/05/09 | 3,925 | 3,940 | 3,925 | 3,940 | ±0 | ±0% | 200 |
| 2024/05/08 | 3,910 | 3,940 | 3,910 | 3,940 | +40 | +1% | 200 |
| 2024/05/07 | 3,825 | 3,900 | 3,825 | 3,900 | - | - | 700 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 3,805 | 3,825 | 3,775 | 3,775 | -25 | -0.7% | 700 |
| 2024/04/25 | 3,770 | 3,800 | 3,770 | 3,800 | +60 | +1.6% | 400 |
| 2024/04/24 | 3,685 | 3,740 | 3,675 | 3,740 | +40 | +1.1% | 300 |
| 2024/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 3,770 | 3,770 | 3,680 | 3,680 | -105 | -2.8% | 1,300 |
| 2024/04/18 | 3,785 | 3,785 | 3,785 | 3,785 | -25 | -0.7% | 200 |
| 2024/04/17 | 3,850 | 3,880 | 3,810 | 3,810 | -20 | -0.5% | 300 |
| 2024/04/16 | 3,825 | 3,830 | 3,825 | 3,830 | - | - | 200 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3585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 | 280,000円 | -1.9% | -10.1% | 1.79% | 3.90倍 | 0.33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 |
| フーディソン | 108,600円 | +17.3% | +63.3% | 0.00% | 18.10倍 | 2.23倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 昭栄薬品 | 137,700円 | +4.8% | +1.5% | 2.76% | 10.21倍 | 0.52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 |
| ソレキア | 565,000円 | +0.5% | -20.8% | 0.88% | 6.03倍 | 0.47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 |
| 理 経 | 30,800円 | +26.8% | -10.9% | 1.62% | 16.06倍 | 0.96倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
