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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 3,895 | 3,900 | 3,890 | 3,895 | ±0 | ±0% | 900 |
| 2024/04/02 | 3,920 | 3,920 | 3,855 | 3,895 | +40 | +1% | 800 |
| 2024/04/01 | 3,875 | 3,925 | 3,855 | 3,855 | -30 | -0.8% | 600 |
| 2024/03/29 | 3,940 | 3,940 | 3,885 | 3,885 | +15 | +0.4% | 700 |
| 2024/03/28 | 3,870 | 3,870 | 3,850 | 3,870 | -105 | -2.6% | 500 |
| 2024/03/27 | 3,940 | 3,975 | 3,935 | 3,975 | +175 | +4.6% | 1,400 |
| 2024/03/26 | 3,760 | 3,805 | 3,735 | 3,800 | +40 | +1.1% | 1,200 |
| 2024/03/25 | 3,760 | 3,760 | 3,760 | 3,760 | -10 | -0.3% | 100 |
| 2024/03/22 | 3,700 | 3,770 | 3,700 | 3,770 | +70 | +1.9% | 300 |
| 2024/03/21 | 3,670 | 3,700 | 3,670 | 3,700 | +60 | +1.6% | 500 |
| 2024/03/19 | 3,585 | 3,640 | 3,585 | 3,640 | +85 | +2.4% | 400 |
| 2024/03/18 | 3,600 | 3,600 | 3,555 | 3,555 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 3,485 | 3,485 | 3,485 | 3,485 | -35 | -1% | 100 |
| 2024/03/11 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/03/08 | 3,470 | 3,520 | 3,470 | 3,520 | +45 | +1.3% | 900 |
| 2024/03/07 | 3,475 | 3,475 | 3,475 | 3,475 | +60 | +1.8% | 100 |
| 2024/03/06 | 3,410 | 3,415 | 3,410 | 3,415 | +5 | +0.1% | 400 |
| 2024/03/05 | 3,510 | 3,510 | 3,405 | 3,410 | -100 | -2.8% | 1,100 |
| 2024/03/04 | 3,585 | 3,610 | 3,505 | 3,510 | -30 | -0.8% | 900 |
| 2024/03/01 | 3,500 | 3,570 | 3,500 | 3,540 | +85 | +2.5% | 700 |
| 2024/02/29 | 3,400 | 3,455 | 3,400 | 3,455 | +25 | +0.7% | 2,000 |
| 2024/02/28 | 3,430 | 3,430 | 3,430 | 3,430 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 3,390 | 3,465 | 3,390 | 3,465 | +5 | +0.1% | 1,300 |
| 2024/02/22 | 3,300 | 3,475 | 3,300 | 3,460 | +160 | +4.8% | 3,200 |
| 2024/02/21 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 500 |
| 2024/02/20 | 3,300 | 3,340 | 3,300 | 3,300 | -40 | -1.2% | 600 |
| 2024/02/19 | 3,340 | 3,340 | 3,340 | 3,340 | -5 | -0.1% | 100 |
| 2024/02/16 | 3,330 | 3,375 | 3,330 | 3,345 | -20 | -0.6% | 1,400 |
| 2024/02/15 | 3,370 | 3,370 | 3,365 | 3,365 | ±0 | ±0% | 300 |
| 2024/02/14 | 3,365 | 3,365 | 3,365 | 3,365 | -35 | -1% | 200 |
| 2024/02/13 | 3,240 | 3,400 | 3,240 | 3,400 | +185 | +5.8% | 1,000 |
| 2024/02/09 | 3,085 | 3,220 | 3,085 | 3,215 | +130 | +4.2% | 1,000 |
| 2024/02/08 | 3,085 | 3,085 | 3,085 | 3,085 | +50 | +1.6% | 200 |
| 2024/02/07 | 3,035 | 3,035 | 3,035 | 3,035 | -50 | -1.6% | 200 |
| 2024/02/06 | 3,070 | 3,095 | 3,070 | 3,085 | +20 | +0.7% | 300 |
| 2024/02/05 | 3,080 | 3,115 | 3,065 | 3,065 | +60 | +2% | 1,200 |
| 2024/02/02 | 3,005 | 3,005 | 3,005 | 3,005 | -35 | -1.2% | 100 |
| 2024/02/01 | 3,040 | 3,040 | 3,040 | 3,040 | +40 | +1.3% | 200 |
| 2024/01/31 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 400 |
| 2024/01/30 | 3,030 | 3,030 | 2,993 | 3,000 | -40 | -1.3% | 1,000 |
| 2024/01/29 | 3,030 | 3,040 | 3,000 | 3,040 | +5 | +0.2% | 1,600 |
| 2024/01/26 | 3,035 | 3,035 | 3,030 | 3,035 | +30 | +1% | 400 |
| 2024/01/25 | 3,005 | 3,005 | 3,005 | 3,005 | +25 | +0.8% | 300 |
| 2024/01/24 | 2,975 | 2,980 | 2,975 | 2,980 | - | - | 900 |
| 2024/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/22 | 2,970 | 2,970 | 2,970 | 2,970 | - | - | 300 |
251～
300
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
