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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,261 | 1,294 | 1,261 | 1,283 | +27 | +2.1% | 13,200 |
| 2023/06/28 | 1,241 | 1,260 | 1,241 | 1,256 | +16 | +1.3% | 3,700 |
| 2023/06/27 | 1,288 | 1,288 | 1,229 | 1,240 | -32 | -2.5% | 12,900 |
| 2023/06/26 | 1,261 | 1,362 | 1,212 | 1,272 | +26 | +2.1% | 47,200 |
| 2023/06/23 | 1,285 | 1,285 | 1,240 | 1,246 | -35 | -2.7% | 8,800 |
| 2023/06/22 | 1,291 | 1,299 | 1,281 | 1,281 | -12 | -0.9% | 3,500 |
| 2023/06/21 | 1,289 | 1,313 | 1,284 | 1,293 | -4 | -0.3% | 7,900 |
| 2023/06/20 | 1,302 | 1,302 | 1,265 | 1,297 | -5 | -0.4% | 13,000 |
| 2023/06/19 | 1,310 | 1,328 | 1,298 | 1,302 | -8 | -0.6% | 5,900 |
| 2023/06/16 | 1,314 | 1,323 | 1,310 | 1,310 | -10 | -0.8% | 6,500 |
| 2023/06/15 | 1,338 | 1,343 | 1,320 | 1,320 | -3 | -0.2% | 2,500 |
| 2023/06/14 | 1,356 | 1,356 | 1,323 | 1,323 | -12 | -0.9% | 6,300 |
| 2023/06/13 | 1,345 | 1,364 | 1,335 | 1,335 | +1 | +0.1% | 6,100 |
| 2023/06/12 | 1,313 | 1,345 | 1,275 | 1,334 | +22 | +1.7% | 9,300 |
| 2023/06/09 | 1,301 | 1,323 | 1,278 | 1,312 | +11 | +0.8% | 7,800 |
| 2023/06/08 | 1,335 | 1,335 | 1,300 | 1,301 | -34 | -2.5% | 3,200 |
| 2023/06/07 | 1,345 | 1,345 | 1,303 | 1,335 | +3 | +0.2% | 11,500 |
| 2023/06/06 | 1,341 | 1,360 | 1,332 | 1,332 | -17 | -1.3% | 6,800 |
| 2023/06/05 | 1,383 | 1,390 | 1,334 | 1,349 | -13 | -1% | 11,300 |
| 2023/06/02 | 1,299 | 1,380 | 1,286 | 1,362 | +74 | +5.7% | 19,000 |
| 2023/06/01 | 1,255 | 1,300 | 1,251 | 1,288 | +21 | +1.7% | 5,900 |
| 2023/05/31 | 1,255 | 1,284 | 1,238 | 1,267 | +15 | +1.2% | 6,900 |
| 2023/05/30 | 1,283 | 1,283 | 1,234 | 1,252 | -23 | -1.8% | 7,900 |
| 2023/05/29 | 1,319 | 1,319 | 1,250 | 1,275 | -14 | -1.1% | 12,900 |
| 2023/05/26 | 1,296 | 1,310 | 1,276 | 1,289 | +16 | +1.3% | 6,200 |
| 2023/05/25 | 1,290 | 1,304 | 1,273 | 1,273 | -28 | -2.2% | 5,500 |
| 2023/05/24 | 1,278 | 1,301 | 1,252 | 1,301 | +26 | +2% | 5,600 |
| 2023/05/23 | 1,300 | 1,328 | 1,272 | 1,275 | -25 | -1.9% | 6,800 |
| 2023/05/22 | 1,303 | 1,340 | 1,291 | 1,300 | -19 | -1.4% | 11,700 |
| 2023/05/19 | 1,258 | 1,355 | 1,251 | 1,319 | +78 | +6.3% | 25,800 |
| 2023/05/18 | 1,268 | 1,282 | 1,241 | 1,241 | -34 | -2.7% | 13,900 |
| 2023/05/17 | 1,270 | 1,301 | 1,251 | 1,275 | +5 | +0.4% | 15,300 |
| 2023/05/16 | 1,272 | 1,278 | 1,250 | 1,270 | -19 | -1.5% | 23,100 |
| 2023/05/15 | 1,216 | 1,330 | 1,216 | 1,289 | -107 | -7.7% | 60,200 |
| 2023/05/12 | 1,430 | 1,430 | 1,391 | 1,396 | -35 | -2.4% | 24,400 |
| 2023/05/11 | 1,429 | 1,439 | 1,415 | 1,431 | +8 | +0.6% | 12,100 |
| 2023/05/10 | 1,436 | 1,436 | 1,400 | 1,423 | -23 | -1.6% | 25,800 |
| 2023/05/09 | 1,471 | 1,474 | 1,442 | 1,446 | -25 | -1.7% | 17,300 |
| 2023/05/08 | 1,493 | 1,541 | 1,455 | 1,471 | -31 | -2.1% | 34,400 |
| 2023/05/02 | 1,524 | 1,524 | 1,490 | 1,502 | -30 | -2% | 17,500 |
| 2023/05/01 | 1,461 | 1,552 | 1,461 | 1,532 | +75 | +5.1% | 34,000 |
| 2023/04/28 | 1,512 | 1,540 | 1,441 | 1,457 | -55 | -3.6% | 53,300 |
| 2023/04/27 | 1,538 | 1,538 | 1,490 | 1,512 | -9 | -0.6% | 16,600 |
| 2023/04/26 | 1,531 | 1,539 | 1,439 | 1,521 | +21 | +1.4% | 32,100 |
| 2023/04/25 | 1,568 | 1,593 | 1,500 | 1,500 | -28 | -1.8% | 51,900 |
| 2023/04/24 | 1,493 | 1,568 | 1,480 | 1,528 | +95 | +6.6% | 84,500 |
| 2023/04/21 | 1,473 | 1,510 | 1,424 | 1,433 | -46 | -3.1% | 46,800 |
| 2023/04/20 | 1,405 | 1,479 | 1,404 | 1,479 | +64 | +4.5% | 32,900 |
| 2023/04/19 | 1,392 | 1,421 | 1,392 | 1,415 | +34 | +2.5% | 16,000 |
| 2023/04/18 | 1,426 | 1,464 | 1,381 | 1,381 | -14 | -1% | 48,800 |
451～
500
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
