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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2025/07/03 | 955 | 960 | 955 | 960 | +1 | +0.1% | 2,900 |
| 2025/07/02 | 960 | 965 | 958 | 959 | -1 | -0.1% | 4,600 |
| 2025/07/01 | 968 | 970 | 960 | 960 | -8 | -0.8% | 1,600 |
| 2025/06/30 | 970 | 972 | 960 | 968 | +5 | +0.5% | 5,800 |
| 2025/06/27 | 981 | 981 | 960 | 963 | -12 | -1.2% | 6,900 |
| 2025/06/26 | 980 | 980 | 975 | 975 | -1 | -0.1% | 1,800 |
| 2025/06/25 | 980 | 981 | 976 | 976 | -5 | -0.5% | 2,500 |
| 2025/06/24 | 984 | 984 | 981 | 981 | -3 | -0.3% | 1,600 |
| 2025/06/23 | 988 | 989 | 984 | 984 | - | - | 1,300 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 995 | 995 | 989 | 989 | +1 | +0.1% | 1,700 |
| 2025/06/18 | 996 | 996 | 988 | 988 | -11 | -1.1% | 1,200 |
| 2025/06/17 | 988 | 999 | 988 | 999 | +11 | +1.1% | 600 |
| 2025/06/16 | 995 | 995 | 987 | 988 | -4 | -0.4% | 1,600 |
| 2025/06/13 | 1,003 | 1,003 | 988 | 992 | -2 | -0.2% | 2,300 |
| 2025/06/12 | 994 | 994 | 993 | 994 | -6 | -0.6% | 400 |
| 2025/06/11 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 500 |
| 2025/06/10 | 991 | 997 | 991 | 997 | +6 | +0.6% | 500 |
| 2025/06/09 | 990 | 991 | 990 | 991 | +1 | +0.1% | 600 |
| 2025/06/06 | 990 | 990 | 990 | 990 | ±0 | ±0% | 700 |
| 2025/06/05 | 992 | 993 | 990 | 990 | -2 | -0.2% | 1,400 |
| 2025/06/04 | 1,006 | 1,006 | 992 | 992 | -16 | -1.6% | 1,100 |
| 2025/06/03 | 1,027 | 1,027 | 1,006 | 1,008 | +5 | +0.5% | 2,300 |
| 2025/06/02 | 983 | 1,015 | 980 | 1,003 | +22 | +2.2% | 5,100 |
| 2025/05/30 | 982 | 985 | 981 | 981 | -8 | -0.8% | 1,600 |
| 2025/05/29 | 981 | 994 | 981 | 989 | +7 | +0.7% | 2,600 |
| 2025/05/28 | 992 | 992 | 982 | 982 | -10 | -1% | 1,100 |
| 2025/05/27 | 995 | 995 | 992 | 992 | +12 | +1.2% | 400 |
| 2025/05/26 | 995 | 995 | 980 | 980 | -10 | -1% | 1,800 |
| 2025/05/23 | 990 | 999 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2025/05/22 | 990 | 990 | 990 | 990 | +5 | +0.5% | 100 |
| 2025/05/21 | 986 | 988 | 985 | 985 | -1 | -0.1% | 2,000 |
1～
50
件表示中 / 3752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 | 99,100円 | -5.5% | -35.7% | 2.02% | 5.01倍 | 0.72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 | 92,100円 | +19.8% | +19.3% | 3.26% | 17.04倍 | 0.46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 |
| フリージアマク | 10,500円 | -1.0% | -9.3% | 0.57% | 5.91倍 | 0.38倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| ＮＦＫ－ＨＤ | 10,000円 | +0.9% | -21.6% | 0.00% | 46.30倍 | 0.85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 |
| 東自機 | 303,000円 | -22.4% | -66.9% | 3.30% | 8.51倍 | 0.45倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
