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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 937 | 943 | 937 | 937 | -2 | -0.2% | 3,900 |
| 2025/09/12 | 940 | 942 | 938 | 939 | ±0 | ±0% | 3,700 |
| 2025/09/11 | 948 | 948 | 938 | 939 | -1 | -0.1% | 2,700 |
| 2025/09/10 | 943 | 944 | 940 | 940 | -3 | -0.3% | 2,500 |
| 2025/09/09 | 946 | 949 | 942 | 943 | -3 | -0.3% | 6,500 |
| 2025/09/08 | 950 | 951 | 945 | 946 | -3 | -0.3% | 2,800 |
| 2025/09/05 | 946 | 950 | 946 | 949 | +4 | +0.4% | 2,000 |
| 2025/09/04 | 950 | 950 | 945 | 945 | -5 | -0.5% | 2,000 |
| 2025/09/03 | 948 | 950 | 944 | 950 | +5 | +0.5% | 2,300 |
| 2025/09/02 | 946 | 946 | 945 | 945 | ±0 | ±0% | 2,800 |
| 2025/09/01 | 946 | 946 | 944 | 945 | +2 | +0.2% | 400 |
| 2025/08/29 | 948 | 949 | 943 | 943 | ±0 | ±0% | 1,600 |
| 2025/08/28 | 942 | 943 | 942 | 943 | +1 | +0.1% | 1,300 |
| 2025/08/27 | 947 | 947 | 941 | 942 | -6 | -0.6% | 3,800 |
| 2025/08/26 | 951 | 951 | 946 | 948 | -5 | -0.5% | 2,700 |
| 2025/08/25 | 964 | 964 | 947 | 953 | -6 | -0.6% | 8,300 |
| 2025/08/22 | 961 | 961 | 958 | 959 | -4 | -0.4% | 4,800 |
| 2025/08/21 | 970 | 970 | 963 | 963 | -6 | -0.6% | 1,300 |
| 2025/08/20 | 972 | 973 | 969 | 969 | ±0 | ±0% | 2,200 |
| 2025/08/19 | 968 | 972 | 968 | 969 | +2 | +0.2% | 1,100 |
| 2025/08/18 | 972 | 973 | 967 | 967 | -1 | -0.1% | 2,000 |
| 2025/08/15 | 963 | 970 | 961 | 968 | +5 | +0.5% | 2,100 |
| 2025/08/14 | 966 | 970 | 963 | 963 | ±0 | ±0% | 3,400 |
| 2025/08/13 | 981 | 981 | 963 | 963 | -21 | -2.1% | 3,400 |
| 2025/08/12 | 959 | 984 | 954 | 984 | -5 | -0.5% | 14,200 |
| 2025/08/08 | 987 | 993 | 977 | 989 | +10 | +1% | 3,600 |
| 2025/08/07 | 991 | 991 | 977 | 979 | -13 | -1.3% | 4,100 |
| 2025/08/06 | 990 | 996 | 988 | 992 | -5 | -0.5% | 1,400 |
| 2025/08/05 | 999 | 999 | 992 | 997 | -2 | -0.2% | 1,600 |
| 2025/08/04 | 987 | 999 | 986 | 999 | +12 | +1.2% | 2,200 |
| 2025/08/01 | 987 | 997 | 985 | 987 | -4 | -0.4% | 1,100 |
| 2025/07/31 | 991 | 998 | 991 | 991 | ±0 | ±0% | 600 |
| 2025/07/30 | 988 | 991 | 980 | 991 | +7 | +0.7% | 1,900 |
| 2025/07/29 | 983 | 989 | 979 | 984 | +1 | +0.1% | 3,700 |
| 2025/07/28 | 974 | 983 | 974 | 983 | +9 | +0.9% | 2,600 |
| 2025/07/25 | 972 | 978 | 962 | 974 | +4 | +0.4% | 2,200 |
| 2025/07/24 | 977 | 977 | 967 | 970 | +2 | +0.2% | 2,000 |
| 2025/07/23 | 971 | 971 | 966 | 968 | -3 | -0.3% | 2,600 |
| 2025/07/22 | 966 | 975 | 966 | 971 | +4 | +0.4% | 1,300 |
| 2025/07/18 | 973 | 973 | 967 | 967 | -5 | -0.5% | 2,000 |
| 2025/07/17 | 982 | 985 | 972 | 972 | -9 | -0.9% | 3,000 |
| 2025/07/16 | 981 | 986 | 980 | 981 | +1 | +0.1% | 1,700 |
| 2025/07/15 | 981 | 981 | 980 | 980 | ±0 | ±0% | 3,500 |
| 2025/07/14 | 980 | 980 | 980 | 980 | +5 | +0.5% | 300 |
| 2025/07/11 | 975 | 979 | 975 | 975 | +4 | +0.4% | 700 |
| 2025/07/10 | 982 | 982 | 971 | 971 | -9 | -0.9% | 700 |
| 2025/07/09 | 962 | 983 | 962 | 980 | +10 | +1% | 1,900 |
| 2025/07/08 | 973 | 974 | 960 | 970 | -3 | -0.3% | 4,300 |
| 2025/07/07 | 965 | 973 | 965 | 973 | +8 | +0.8% | 2,100 |
| 2025/07/04 | 960 | 965 | 960 | 965 | +5 | +0.5% | 800 |
1～
50
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 | 93,700円 | -5.5% | -35.7% | 2.13% | 4.74倍 | 0.68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 |
| ＮＦＫ－ＨＤ | 10,300円 | +0.9% | -21.6% | 0.00% | 52.82倍 | 0.97倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 太平製 | 299,800円 | -19.3% | -44.1% | 2.00% | 11.25倍 | 0.57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 |
| ニッチツ | 195,100円 | -8.1% | +57.4% | 1.79% | 19.17倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| 明治機 | 34,800円 | -3.2% | -26.8% | 1.72% | 15.95倍 | 1.23倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
市場注目の銘柄
チャート関連のコラム
