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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 1,355 | 1,368 | 1,354 | 1,355 | -2 | -0.1% | 2,200 |
| 2024/06/25 | 1,372 | 1,372 | 1,357 | 1,357 | -21 | -1.5% | 6,100 |
| 2024/06/24 | 1,378 | 1,388 | 1,364 | 1,378 | ±0 | ±0% | 2,700 |
| 2024/06/21 | 1,363 | 1,384 | 1,363 | 1,378 | -4 | -0.3% | 4,300 |
| 2024/06/20 | 1,360 | 1,389 | 1,345 | 1,382 | +23 | +1.7% | 6,100 |
| 2024/06/19 | 1,370 | 1,375 | 1,354 | 1,359 | +4 | +0.3% | 5,000 |
| 2024/06/18 | 1,379 | 1,380 | 1,355 | 1,355 | -19 | -1.4% | 5,000 |
| 2024/06/17 | 1,382 | 1,382 | 1,361 | 1,374 | -6 | -0.4% | 5,600 |
| 2024/06/14 | 1,368 | 1,386 | 1,356 | 1,380 | +12 | +0.9% | 1,900 |
| 2024/06/13 | 1,370 | 1,383 | 1,355 | 1,368 | -9 | -0.7% | 5,400 |
| 2024/06/12 | 1,374 | 1,393 | 1,373 | 1,377 | +4 | +0.3% | 2,300 |
| 2024/06/11 | 1,370 | 1,387 | 1,368 | 1,373 | +6 | +0.4% | 4,300 |
| 2024/06/10 | 1,344 | 1,386 | 1,332 | 1,367 | +37 | +2.8% | 7,000 |
| 2024/06/07 | 1,372 | 1,417 | 1,327 | 1,330 | -42 | -3.1% | 18,300 |
| 2024/06/06 | 1,431 | 1,437 | 1,353 | 1,372 | -48 | -3.4% | 13,200 |
| 2024/06/05 | 1,457 | 1,492 | 1,415 | 1,420 | -27 | -1.9% | 25,200 |
| 2024/06/04 | 1,414 | 1,450 | 1,405 | 1,447 | +63 | +4.6% | 18,800 |
| 2024/06/03 | 1,420 | 1,429 | 1,370 | 1,384 | -5 | -0.4% | 13,100 |
| 2024/05/31 | 1,379 | 1,393 | 1,351 | 1,389 | +27 | +2% | 15,000 |
| 2024/05/30 | 1,310 | 1,420 | 1,295 | 1,362 | +82 | +6.4% | 50,900 |
| 2024/05/29 | 1,298 | 1,298 | 1,280 | 1,280 | -18 | -1.4% | 2,300 |
| 2024/05/28 | 1,297 | 1,304 | 1,290 | 1,298 | +7 | +0.5% | 4,800 |
| 2024/05/27 | 1,268 | 1,293 | 1,256 | 1,291 | +35 | +2.8% | 5,300 |
| 2024/05/24 | 1,247 | 1,269 | 1,238 | 1,256 | ±0 | ±0% | 4,700 |
| 2024/05/23 | 1,283 | 1,300 | 1,233 | 1,256 | -32 | -2.5% | 9,800 |
| 2024/05/22 | 1,308 | 1,317 | 1,285 | 1,288 | -13 | -1% | 4,900 |
| 2024/05/21 | 1,307 | 1,316 | 1,295 | 1,301 | -13 | -1% | 3,300 |
| 2024/05/20 | 1,308 | 1,316 | 1,300 | 1,314 | +6 | +0.5% | 4,300 |
| 2024/05/17 | 1,281 | 1,310 | 1,281 | 1,308 | +12 | +0.9% | 2,600 |
| 2024/05/16 | 1,303 | 1,303 | 1,271 | 1,296 | -3 | -0.2% | 5,500 |
| 2024/05/15 | 1,350 | 1,350 | 1,280 | 1,299 | -21 | -1.6% | 15,700 |
| 2024/05/14 | 1,289 | 1,325 | 1,261 | 1,320 | +45 | +3.5% | 14,300 |
| 2024/05/13 | 1,299 | 1,299 | 1,240 | 1,275 | -38 | -2.9% | 11,700 |
| 2024/05/10 | 1,330 | 1,340 | 1,293 | 1,313 | -10 | -0.8% | 5,500 |
| 2024/05/09 | 1,322 | 1,355 | 1,313 | 1,323 | +2 | +0.2% | 2,200 |
| 2024/05/08 | 1,319 | 1,347 | 1,310 | 1,321 | +2 | +0.2% | 5,800 |
| 2024/05/07 | 1,310 | 1,320 | 1,295 | 1,319 | +19 | +1.5% | 4,300 |
| 2024/05/02 | 1,319 | 1,319 | 1,300 | 1,300 | +11 | +0.9% | 2,700 |
| 2024/05/01 | 1,294 | 1,294 | 1,289 | 1,289 | -5 | -0.4% | 900 |
| 2024/04/30 | 1,295 | 1,300 | 1,271 | 1,294 | +28 | +2.2% | 2,800 |
| 2024/04/26 | 1,277 | 1,280 | 1,266 | 1,266 | -24 | -1.9% | 2,500 |
| 2024/04/25 | 1,297 | 1,300 | 1,290 | 1,290 | -11 | -0.8% | 500 |
| 2024/04/24 | 1,303 | 1,326 | 1,260 | 1,301 | +1 | +0.1% | 5,400 |
201～
250
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
