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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,053 | 1,053 | 1,037 | 1,040 | -13 | -1.2% | 2,500 |
| 2024/09/05 | 1,061 | 1,077 | 1,052 | 1,053 | -20 | -1.9% | 3,500 |
| 2024/09/04 | 1,096 | 1,118 | 1,055 | 1,073 | -82 | -7.1% | 8,500 |
| 2024/09/03 | 1,185 | 1,185 | 1,080 | 1,155 | -32 | -2.7% | 12,900 |
| 2024/09/02 | 1,094 | 1,259 | 1,090 | 1,187 | +98 | +9% | 13,700 |
| 2024/08/30 | 1,092 | 1,092 | 1,087 | 1,089 | -3 | -0.3% | 1,800 |
| 2024/08/29 | 1,058 | 1,092 | 1,055 | 1,092 | +32 | +3% | 6,400 |
| 2024/08/28 | 1,030 | 1,060 | 1,024 | 1,060 | +37 | +3.6% | 5,300 |
| 2024/08/27 | 1,015 | 1,034 | 1,011 | 1,023 | +7 | +0.7% | 3,700 |
| 2024/08/26 | 1,012 | 1,027 | 1,012 | 1,016 | +7 | +0.7% | 2,400 |
| 2024/08/23 | 1,014 | 1,014 | 1,007 | 1,009 | +3 | +0.3% | 2,500 |
| 2024/08/22 | 1,000 | 1,006 | 997 | 1,006 | +9 | +0.9% | 500 |
| 2024/08/21 | 1,000 | 1,009 | 992 | 997 | -3 | -0.3% | 2,800 |
| 2024/08/20 | 985 | 1,006 | 985 | 1,000 | -1 | -0.1% | 3,600 |
| 2024/08/19 | 1,027 | 1,027 | 1,001 | 1,001 | -19 | -1.9% | 4,400 |
| 2024/08/16 | 991 | 1,020 | 988 | 1,020 | +30 | +3% | 7,600 |
| 2024/08/15 | 991 | 997 | 981 | 990 | -1 | -0.1% | 3,300 |
| 2024/08/14 | 998 | 1,001 | 983 | 991 | +8 | +0.8% | 4,600 |
| 2024/08/13 | 991 | 994 | 977 | 983 | +22 | +2.3% | 7,600 |
| 2024/08/09 | 956 | 977 | 928 | 961 | -6 | -0.6% | 10,700 |
| 2024/08/08 | 926 | 967 | 926 | 967 | +23 | +2.4% | 2,900 |
| 2024/08/07 | 865 | 944 | 865 | 944 | +41 | +4.5% | 8,300 |
| 2024/08/06 | 895 | 915 | 861 | 903 | +23 | +2.6% | 22,600 |
| 2024/08/05 | 1,011 | 1,011 | 875 | 880 | -180 | -17% | 34,300 |
| 2024/08/02 | 1,131 | 1,143 | 1,060 | 1,060 | -86 | -7.5% | 7,400 |
| 2024/08/01 | 1,212 | 1,212 | 1,142 | 1,146 | -74 | -6.1% | 10,500 |
| 2024/07/31 | 1,198 | 1,220 | 1,155 | 1,220 | +22 | +1.8% | 2,500 |
| 2024/07/30 | 1,185 | 1,249 | 1,177 | 1,198 | +58 | +5.1% | 22,100 |
| 2024/07/29 | 1,126 | 1,146 | 1,126 | 1,140 | +14 | +1.2% | 1,600 |
| 2024/07/26 | 1,092 | 1,143 | 1,092 | 1,126 | +34 | +3.1% | 4,400 |
| 2024/07/25 | 1,095 | 1,116 | 1,090 | 1,092 | -48 | -4.2% | 8,900 |
| 2024/07/24 | 1,124 | 1,161 | 1,124 | 1,140 | -32 | -2.7% | 11,100 |
| 2024/07/23 | 1,181 | 1,188 | 1,170 | 1,172 | -32 | -2.7% | 10,900 |
| 2024/07/22 | 1,251 | 1,251 | 1,181 | 1,204 | -51 | -4.1% | 12,300 |
| 2024/07/19 | 1,281 | 1,281 | 1,255 | 1,255 | -25 | -2% | 7,800 |
| 2024/07/18 | 1,285 | 1,286 | 1,280 | 1,280 | +5 | +0.4% | 2,600 |
| 2024/07/17 | 1,278 | 1,286 | 1,275 | 1,275 | +4 | +0.3% | 2,700 |
| 2024/07/16 | 1,268 | 1,283 | 1,268 | 1,271 | +3 | +0.2% | 6,800 |
| 2024/07/12 | 1,266 | 1,280 | 1,266 | 1,268 | -3 | -0.2% | 3,900 |
| 2024/07/11 | 1,285 | 1,285 | 1,271 | 1,271 | -14 | -1.1% | 3,400 |
| 2024/07/10 | 1,282 | 1,288 | 1,281 | 1,285 | +3 | +0.2% | 4,100 |
| 2024/07/09 | 1,268 | 1,285 | 1,263 | 1,282 | +14 | +1.1% | 2,900 |
| 2024/07/08 | 1,284 | 1,284 | 1,266 | 1,268 | -17 | -1.3% | 5,900 |
| 2024/07/05 | 1,310 | 1,314 | 1,269 | 1,285 | -39 | -2.9% | 19,500 |
| 2024/07/04 | 1,348 | 1,357 | 1,316 | 1,324 | -15 | -1.1% | 21,200 |
| 2024/07/03 | 1,414 | 1,414 | 1,334 | 1,339 | -75 | -5.3% | 38,600 |
| 2024/07/02 | 1,391 | 1,418 | 1,391 | 1,414 | +26 | +1.9% | 22,000 |
| 2024/07/01 | 1,382 | 1,392 | 1,366 | 1,388 | +33 | +2.4% | 9,500 |
| 2024/06/28 | 1,359 | 1,367 | 1,350 | 1,355 | +4 | +0.3% | 5,700 |
| 2024/06/27 | 1,351 | 1,357 | 1,346 | 1,351 | -4 | -0.3% | 5,800 |
201～
250
件表示中 / 3735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 | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36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 |
| ニッチツ | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00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 |
| ＮＦＫ－ＨＤ | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
