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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 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 |
151～
200
件表示中 / 3784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 | 327,500円 | +0.6% | +7.8% | 2.14% | 5.41倍 | 0.37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 |
| 昭栄薬品 | 172,300円 | -2.2% | -21.5% | 2.26% | 14.15倍 | 0.66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 |
| 太平発 | 78,100円 | -12.5% | +44.9% | 5.12% | 11.68倍 | 0.39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 |
| エコトレディン | 92,800円 | +7.2% | +6.6% | 3.23% | 5.76倍 | 0.49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 |
| ツカモト | 136,900円 | +3.3% | - | 2.19% | 36.83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 |
市場注目の銘柄
チャート関連のコラム
