高見沢サイバネティックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,295 | 1,300 | 1,271 | 1,294 | +28 | +2.2% | 2,800 |
| 2024/04/26 | 1,277 | 1,280 | 1,266 | 1,266 | -24 | -1.9% | 2,500 |
| 2024/04/25 | 1,297 | 1,300 | 1,290 | 1,290 | -11 | -0.8% | 500 |
| 2024/04/24 | 1,303 | 1,326 | 1,260 | 1,301 | +1 | +0.1% | 5,400 |
| 2024/04/23 | 1,281 | 1,300 | 1,281 | 1,300 | +48 | +3.8% | 3,100 |
| 2024/04/22 | 1,223 | 1,279 | 1,222 | 1,252 | -1 | -0.1% | 5,000 |
| 2024/04/19 | 1,265 | 1,300 | 1,221 | 1,253 | -7 | -0.6% | 12,100 |
| 2024/04/18 | 1,269 | 1,290 | 1,233 | 1,260 | -13 | -1% | 9,600 |
| 2024/04/17 | 1,290 | 1,290 | 1,250 | 1,273 | -15 | -1.2% | 4,600 |
| 2024/04/16 | 1,301 | 1,301 | 1,288 | 1,288 | -30 | -2.3% | 2,900 |
| 2024/04/15 | 1,316 | 1,319 | 1,300 | 1,318 | -1 | -0.1% | 3,400 |
| 2024/04/12 | 1,330 | 1,342 | 1,317 | 1,319 | +3 | +0.2% | 1,600 |
| 2024/04/11 | 1,317 | 1,330 | 1,299 | 1,316 | -14 | -1.1% | 1,800 |
| 2024/04/10 | 1,333 | 1,333 | 1,279 | 1,330 | ±0 | ±0% | 12,600 |
| 2024/04/09 | 1,357 | 1,357 | 1,328 | 1,330 | -4 | -0.3% | 5,600 |
| 2024/04/08 | 1,357 | 1,382 | 1,331 | 1,334 | -26 | -1.9% | 5,000 |
| 2024/04/05 | 1,350 | 1,369 | 1,341 | 1,360 | ±0 | ±0% | 2,700 |
| 2024/04/04 | 1,374 | 1,377 | 1,360 | 1,360 | -7 | -0.5% | 2,600 |
| 2024/04/03 | 1,361 | 1,368 | 1,331 | 1,367 | -6 | -0.4% | 7,900 |
| 2024/04/02 | 1,411 | 1,444 | 1,365 | 1,373 | -38 | -2.7% | 17,400 |
| 2024/04/01 | 1,441 | 1,452 | 1,402 | 1,411 | -51 | -3.5% | 8,100 |
| 2024/03/29 | 1,479 | 1,479 | 1,460 | 1,462 | -7 | -0.5% | 1,600 |
| 2024/03/28 | 1,460 | 1,481 | 1,450 | 1,469 | +2 | +0.1% | 6,300 |
| 2024/03/27 | 1,450 | 1,474 | 1,445 | 1,467 | +7 | +0.5% | 15,800 |
| 2024/03/26 | 1,454 | 1,470 | 1,452 | 1,460 | -2 | -0.1% | 4,800 |
| 2024/03/25 | 1,471 | 1,480 | 1,460 | 1,462 | -6 | -0.4% | 8,100 |
| 2024/03/22 | 1,469 | 1,469 | 1,440 | 1,468 | +1 | +0.1% | 24,300 |
| 2024/03/21 | 1,514 | 1,522 | 1,467 | 1,467 | -42 | -2.8% | 28,800 |
| 2024/03/19 | 1,550 | 1,550 | 1,495 | 1,509 | -30 | -1.9% | 14,800 |
| 2024/03/18 | 1,556 | 1,580 | 1,491 | 1,539 | +64 | +4.3% | 68,900 |
| 2024/03/15 | 1,489 | 1,499 | 1,465 | 1,475 | -1 | -0.1% | 5,000 |
| 2024/03/14 | 1,478 | 1,481 | 1,460 | 1,476 | -2 | -0.1% | 4,200 |
| 2024/03/13 | 1,493 | 1,493 | 1,471 | 1,478 | +8 | +0.5% | 6,300 |
| 2024/03/12 | 1,450 | 1,475 | 1,432 | 1,470 | +11 | +0.8% | 8,400 |
| 2024/03/11 | 1,510 | 1,510 | 1,450 | 1,459 | -56 | -3.7% | 16,100 |
| 2024/03/08 | 1,500 | 1,520 | 1,490 | 1,515 | ±0 | ±0% | 9,000 |
| 2024/03/07 | 1,553 | 1,554 | 1,502 | 1,515 | -29 | -1.9% | 8,400 |
| 2024/03/06 | 1,512 | 1,560 | 1,512 | 1,544 | +25 | +1.6% | 23,600 |
| 2024/03/05 | 1,526 | 1,542 | 1,502 | 1,519 | -9 | -0.6% | 9,400 |
| 2024/03/04 | 1,538 | 1,538 | 1,499 | 1,528 | +33 | +2.2% | 15,100 |
| 2024/03/01 | 1,479 | 1,550 | 1,445 | 1,495 | +14 | +0.9% | 24,700 |
| 2024/02/29 | 1,477 | 1,500 | 1,436 | 1,481 | +6 | +0.4% | 9,500 |
| 2024/02/28 | 1,510 | 1,510 | 1,470 | 1,475 | -35 | -2.3% | 9,400 |
| 2024/02/27 | 1,510 | 1,530 | 1,487 | 1,510 | +22 | +1.5% | 9,600 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,488 | -33 | -2.2% | 10,900 |
| 2024/02/22 | 1,523 | 1,529 | 1,495 | 1,521 | +21 | +1.4% | 7,500 |
| 2024/02/21 | 1,547 | 1,560 | 1,480 | 1,500 | -69 | -4.4% | 20,500 |
| 2024/02/20 | 1,538 | 1,585 | 1,538 | 1,569 | +39 | +2.5% | 16,100 |
| 2024/02/19 | 1,520 | 1,568 | 1,519 | 1,530 | +13 | +0.9% | 10,900 |
| 2024/02/16 | 1,581 | 1,581 | 1,511 | 1,517 | +37 | +2.5% | 22,500 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「高見サイ」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 |
|---|---|---|---|---|---|---|---|---|
| 高見サイ | 129,400円 | +23.2% | +35.6% | 1.31% | 9.18倍 | 1.42倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| サノヤスＨＤ | 18,700円 | +15.7% | +26.6% | 2.67% | 15.78倍 | 0.84倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
| キクカワ | 461,500円 | +21.0% | +16.5% | 3.03% | 13.13倍 | 0.51倍 |
|
製材・木工機械の最大手。プリント基板加工機、各種ＮＣ加工機などの工作機械にも展開 |
| 宮入バル | 11,800円 | +2.7% | -14.4% | 1.69% | 28.37倍 | 1.39倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| ゼネパッカー | 320,000円 | +6.0% | -11.6% | 2.81% | 9.80倍 | 0.86倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
