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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/04/12 | 3,770 | 3,830 | 3,770 | 3,830 | - | - | 500 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,785 | 3,825 | 3,780 | 3,825 | -30 | -0.8% | 500 |
| 2024/04/09 | 3,855 | 3,855 | 3,855 | 3,855 | -25 | -0.6% | 100 |
| 2024/04/08 | 3,880 | 3,880 | 3,880 | 3,880 | +60 | +1.6% | 100 |
| 2024/04/05 | 3,865 | 3,865 | 3,765 | 3,820 | -25 | -0.7% | 900 |
| 2024/04/04 | 3,900 | 3,900 | 3,845 | 3,845 | -50 | -1.3% | 200 |
201～
250
件表示中 / 3678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 | 300,000円 | -1.9% | -10.1% | 1.67% | 4.17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 |
| 昭栄薬品 | 149,400円 | +4.8% | +1.5% | 2.54% | 11.08倍 | 0.56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 |
| 田中商事 | 60,500円 | -2.9% | -7.3% | 4.96% | 5.12倍 | 0.34倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| アップル | 37,500円 | -15.1% | -21.6% | 2.67% | 5.32倍 | 0.50倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 太平発 | 65,000円 | -10.1% | -8.9% | 6.00% | 7.95倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
