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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,330 | 1,342 | 1,317 | 1,319 | +3 | +0.2% | 1,600 |
| 2024/04/11 | 1,317 | 1,330 | 1,299 | 1,316 | -14 | -1.1% | 1,800 |
| 2024/04/10 | 1,333 | 1,333 | 1,279 | 1,330 | ±0 | ±0% | 12,600 |
| 2024/04/09 | 1,357 | 1,357 | 1,328 | 1,330 | -4 | -0.3% | 5,600 |
| 2024/04/08 | 1,357 | 1,382 | 1,331 | 1,334 | -26 | -1.9% | 5,000 |
| 2024/04/05 | 1,350 | 1,369 | 1,341 | 1,360 | ±0 | ±0% | 2,700 |
| 2024/04/04 | 1,374 | 1,377 | 1,360 | 1,360 | -7 | -0.5% | 2,600 |
| 2024/04/03 | 1,361 | 1,368 | 1,331 | 1,367 | -6 | -0.4% | 7,900 |
| 2024/04/02 | 1,411 | 1,444 | 1,365 | 1,373 | -38 | -2.7% | 17,400 |
| 2024/04/01 | 1,441 | 1,452 | 1,402 | 1,411 | -51 | -3.5% | 8,100 |
| 2024/03/29 | 1,479 | 1,479 | 1,460 | 1,462 | -7 | -0.5% | 1,600 |
| 2024/03/28 | 1,460 | 1,481 | 1,450 | 1,469 | +2 | +0.1% | 6,300 |
| 2024/03/27 | 1,450 | 1,474 | 1,445 | 1,467 | +7 | +0.5% | 15,800 |
| 2024/03/26 | 1,454 | 1,470 | 1,452 | 1,460 | -2 | -0.1% | 4,800 |
| 2024/03/25 | 1,471 | 1,480 | 1,460 | 1,462 | -6 | -0.4% | 8,100 |
| 2024/03/22 | 1,469 | 1,469 | 1,440 | 1,468 | +1 | +0.1% | 24,300 |
| 2024/03/21 | 1,514 | 1,522 | 1,467 | 1,467 | -42 | -2.8% | 28,800 |
| 2024/03/19 | 1,550 | 1,550 | 1,495 | 1,509 | -30 | -1.9% | 14,800 |
| 2024/03/18 | 1,556 | 1,580 | 1,491 | 1,539 | +64 | +4.3% | 68,900 |
| 2024/03/15 | 1,489 | 1,499 | 1,465 | 1,475 | -1 | -0.1% | 5,000 |
| 2024/03/14 | 1,478 | 1,481 | 1,460 | 1,476 | -2 | -0.1% | 4,200 |
| 2024/03/13 | 1,493 | 1,493 | 1,471 | 1,478 | +8 | +0.5% | 6,300 |
| 2024/03/12 | 1,450 | 1,475 | 1,432 | 1,470 | +11 | +0.8% | 8,400 |
| 2024/03/11 | 1,510 | 1,510 | 1,450 | 1,459 | -56 | -3.7% | 16,100 |
| 2024/03/08 | 1,500 | 1,520 | 1,490 | 1,515 | ±0 | ±0% | 9,000 |
| 2024/03/07 | 1,553 | 1,554 | 1,502 | 1,515 | -29 | -1.9% | 8,400 |
| 2024/03/06 | 1,512 | 1,560 | 1,512 | 1,544 | +25 | +1.6% | 23,600 |
| 2024/03/05 | 1,526 | 1,542 | 1,502 | 1,519 | -9 | -0.6% | 9,400 |
| 2024/03/04 | 1,538 | 1,538 | 1,499 | 1,528 | +33 | +2.2% | 15,100 |
| 2024/03/01 | 1,479 | 1,550 | 1,445 | 1,495 | +14 | +0.9% | 24,700 |
| 2024/02/29 | 1,477 | 1,500 | 1,436 | 1,481 | +6 | +0.4% | 9,500 |
| 2024/02/28 | 1,510 | 1,510 | 1,470 | 1,475 | -35 | -2.3% | 9,400 |
| 2024/02/27 | 1,510 | 1,530 | 1,487 | 1,510 | +22 | +1.5% | 9,600 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,488 | -33 | -2.2% | 10,900 |
| 2024/02/22 | 1,523 | 1,529 | 1,495 | 1,521 | +21 | +1.4% | 7,500 |
| 2024/02/21 | 1,547 | 1,560 | 1,480 | 1,500 | -69 | -4.4% | 20,500 |
| 2024/02/20 | 1,538 | 1,585 | 1,538 | 1,569 | +39 | +2.5% | 16,100 |
| 2024/02/19 | 1,520 | 1,568 | 1,519 | 1,530 | +13 | +0.9% | 10,900 |
| 2024/02/16 | 1,581 | 1,581 | 1,511 | 1,517 | +37 | +2.5% | 22,500 |
| 2024/02/15 | 1,520 | 1,543 | 1,435 | 1,480 | -36 | -2.4% | 22,800 |
| 2024/02/14 | 1,524 | 1,536 | 1,500 | 1,516 | -32 | -2.1% | 12,100 |
| 2024/02/13 | 1,579 | 1,579 | 1,527 | 1,548 | +8 | +0.5% | 18,800 |
| 2024/02/09 | 1,494 | 1,543 | 1,489 | 1,540 | +80 | +5.5% | 23,700 |
| 2024/02/08 | 1,481 | 1,494 | 1,453 | 1,460 | -8 | -0.5% | 5,200 |
| 2024/02/07 | 1,489 | 1,490 | 1,461 | 1,468 | -21 | -1.4% | 7,000 |
| 2024/02/06 | 1,454 | 1,499 | 1,451 | 1,489 | +18 | +1.2% | 4,500 |
| 2024/02/05 | 1,542 | 1,542 | 1,465 | 1,471 | +22 | +1.5% | 7,300 |
| 2024/02/02 | 1,411 | 1,545 | 1,411 | 1,449 | +39 | +2.8% | 22,000 |
| 2024/02/01 | 1,440 | 1,448 | 1,410 | 1,410 | -39 | -2.7% | 9,300 |
| 2024/01/31 | 1,495 | 1,495 | 1,430 | 1,449 | -63 | -4.2% | 19,000 |
301～
350
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
