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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,019 | 1,075 | 1,014 | 1,020 | +2 | +0.2% | 4,200 |
| 2025/05/01 | 1,015 | 1,020 | 1,015 | 1,018 | +3 | +0.3% | 500 |
| 2025/04/30 | 1,012 | 1,015 | 1,012 | 1,015 | +3 | +0.3% | 700 |
| 2025/04/28 | 1,012 | 1,012 | 1,012 | 1,012 | +3 | +0.3% | 400 |
| 2025/04/25 | 1,010 | 1,015 | 1,000 | 1,009 | +3 | +0.3% | 1,300 |
| 2025/04/24 | 1,027 | 1,029 | 1,006 | 1,006 | +1 | +0.1% | 1,800 |
| 2025/04/23 | 1,000 | 1,017 | 997 | 1,005 | +25 | +2.6% | 2,900 |
| 2025/04/22 | 986 | 986 | 980 | 980 | -6 | -0.6% | 1,000 |
| 2025/04/21 | 969 | 986 | 967 | 986 | +16 | +1.6% | 1,000 |
| 2025/04/18 | 981 | 981 | 970 | 970 | +4 | +0.4% | 2,000 |
| 2025/04/17 | 961 | 980 | 961 | 966 | -4 | -0.4% | 800 |
| 2025/04/16 | 969 | 981 | 969 | 970 | +1 | +0.1% | 700 |
| 2025/04/15 | 988 | 1,000 | 969 | 969 | +11 | +1.1% | 800 |
| 2025/04/14 | 951 | 960 | 951 | 958 | +16 | +1.7% | 1,200 |
| 2025/04/11 | 955 | 1,026 | 935 | 942 | +2 | +0.2% | 32,900 |
| 2025/04/10 | 975 | 979 | 935 | 940 | +35 | +3.9% | 2,900 |
| 2025/04/09 | 930 | 931 | 905 | 905 | -19 | -2.1% | 4,300 |
| 2025/04/08 | 895 | 949 | 894 | 924 | +74 | +8.7% | 3,400 |
| 2025/04/07 | 890 | 924 | 850 | 850 | -100 | -10.5% | 13,000 |
| 2025/04/04 | 1,001 | 1,150 | 950 | 950 | -58 | -5.8% | 56,000 |
| 2025/04/03 | 1,041 | 1,041 | 1,004 | 1,008 | -33 | -3.2% | 6,500 |
| 2025/04/02 | 1,057 | 1,057 | 1,041 | 1,041 | -5 | -0.5% | 1,300 |
| 2025/04/01 | 1,049 | 1,058 | 1,046 | 1,046 | -3 | -0.3% | 1,300 |
| 2025/03/31 | 1,087 | 1,087 | 1,045 | 1,049 | -8 | -0.8% | 4,100 |
| 2025/03/28 | 1,053 | 1,059 | 1,053 | 1,057 | -16 | -1.5% | 1,800 |
| 2025/03/27 | 1,066 | 1,075 | 1,066 | 1,073 | +12 | +1.1% | 2,400 |
| 2025/03/26 | 1,093 | 1,096 | 1,061 | 1,061 | -33 | -3% | 7,900 |
| 2025/03/25 | 1,093 | 1,094 | 1,088 | 1,094 | +6 | +0.6% | 900 |
| 2025/03/24 | 1,086 | 1,092 | 1,086 | 1,088 | -4 | -0.4% | 2,400 |
| 2025/03/21 | 1,084 | 1,094 | 1,080 | 1,092 | +8 | +0.7% | 2,100 |
| 2025/03/19 | 1,071 | 1,084 | 1,071 | 1,084 | +6 | +0.6% | 700 |
| 2025/03/18 | 1,071 | 1,084 | 1,071 | 1,078 | +5 | +0.5% | 2,700 |
| 2025/03/17 | 1,068 | 1,085 | 1,060 | 1,073 | +11 | +1% | 5,300 |
| 2025/03/14 | 1,071 | 1,079 | 1,054 | 1,062 | ±0 | ±0% | 3,700 |
| 2025/03/13 | 1,063 | 1,066 | 1,061 | 1,062 | +10 | +1% | 1,700 |
| 2025/03/12 | 1,052 | 1,060 | 1,051 | 1,052 | +1 | +0.1% | 3,600 |
| 2025/03/11 | 1,061 | 1,067 | 1,041 | 1,051 | -10 | -0.9% | 4,700 |
| 2025/03/10 | 1,058 | 1,064 | 1,050 | 1,061 | +1 | +0.1% | 5,600 |
| 2025/03/07 | 1,065 | 1,065 | 1,059 | 1,060 | -5 | -0.5% | 3,100 |
| 2025/03/06 | 1,063 | 1,069 | 1,062 | 1,065 | +3 | +0.3% | 3,200 |
| 2025/03/05 | 1,061 | 1,071 | 1,060 | 1,062 | +2 | +0.2% | 6,800 |
| 2025/03/04 | 1,090 | 1,150 | 1,060 | 1,060 | -30 | -2.8% | 45,800 |
| 2025/03/03 | 1,085 | 1,090 | 1,085 | 1,090 | +10 | +0.9% | 900 |
| 2025/02/28 | 1,079 | 1,098 | 1,079 | 1,080 | +1 | +0.1% | 5,700 |
| 2025/02/27 | 1,080 | 1,081 | 1,079 | 1,079 | -8 | -0.7% | 1,000 |
| 2025/02/26 | 1,089 | 1,095 | 1,071 | 1,087 | -4 | -0.4% | 5,400 |
| 2025/02/25 | 1,099 | 1,101 | 1,090 | 1,091 | -10 | -0.9% | 2,900 |
| 2025/02/21 | 1,100 | 1,101 | 1,100 | 1,101 | ±0 | ±0% | 600 |
| 2025/02/20 | 1,115 | 1,117 | 1,101 | 1,101 | -14 | -1.3% | 3,200 |
| 2025/02/19 | 1,104 | 1,115 | 1,100 | 1,115 | +30 | +2.8% | 6,700 |
1～
50
件表示中 / 3692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 | 102,000円 | +12.7% | +7.7% | 1.96% | 5.98倍 | 0.83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 |
| 黒田精 | 87,300円 | -6.5% | -49.1% | 2.29% | 41.55倍 | 0.44倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 太平製 | 311,500円 | -17.8% | -44.0% | 4.65% | 7.18倍 | 0.53倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 石井表記 | 56,400円 | +6.0% | +7.7% | 3.55% | 5.31倍 | 0.47倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 浜井産 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15倍 | 1.33倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
