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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,540 | 1,540 | 1,511 | 1,512 | -25 | -1.6% | 7,700 |
| 2024/01/29 | 1,520 | 1,577 | 1,520 | 1,537 | +22 | +1.5% | 18,100 |
| 2024/01/26 | 1,606 | 1,611 | 1,505 | 1,515 | -100 | -6.2% | 44,800 |
| 2024/01/25 | 1,651 | 1,651 | 1,610 | 1,615 | -5 | -0.3% | 18,300 |
| 2024/01/24 | 1,670 | 1,690 | 1,602 | 1,620 | -41 | -2.5% | 49,900 |
| 2024/01/23 | 1,550 | 1,810 | 1,532 | 1,661 | +161 | +10.7% | 158,900 |
| 2024/01/22 | 1,460 | 1,500 | 1,456 | 1,500 | +100 | +7.1% | 53,000 |
| 2024/01/19 | 1,360 | 1,400 | 1,344 | 1,400 | +65 | +4.9% | 31,600 |
| 2024/01/18 | 1,316 | 1,335 | 1,310 | 1,335 | +19 | +1.4% | 16,400 |
| 2024/01/17 | 1,320 | 1,348 | 1,310 | 1,316 | +1 | +0.1% | 24,300 |
| 2024/01/16 | 1,368 | 1,368 | 1,267 | 1,315 | -16 | -1.2% | 50,400 |
| 2024/01/15 | 1,282 | 1,369 | 1,250 | 1,331 | +109 | +8.9% | 101,100 |
| 2024/01/12 | 1,127 | 1,222 | 1,110 | 1,222 | +125 | +11.4% | 87,800 |
| 2024/01/11 | 1,122 | 1,122 | 1,092 | 1,097 | -16 | -1.4% | 14,800 |
| 2024/01/10 | 1,139 | 1,139 | 1,100 | 1,113 | -26 | -2.3% | 8,500 |
| 2024/01/09 | 1,142 | 1,142 | 1,100 | 1,139 | +43 | +3.9% | 8,900 |
| 2024/01/05 | 1,147 | 1,147 | 1,084 | 1,096 | +4 | +0.4% | 12,100 |
| 2024/01/04 | 1,046 | 1,100 | 1,027 | 1,092 | +71 | +7% | 16,900 |
| 2023/12/29 | 1,023 | 1,025 | 1,018 | 1,021 | -2 | -0.2% | 1,500 |
| 2023/12/28 | 1,015 | 1,023 | 1,009 | 1,023 | +14 | +1.4% | 1,800 |
| 2023/12/27 | 1,001 | 1,015 | 1,001 | 1,009 | +8 | +0.8% | 4,300 |
| 2023/12/26 | 1,009 | 1,018 | 1,000 | 1,001 | -8 | -0.8% | 7,000 |
| 2023/12/25 | 1,018 | 1,018 | 1,005 | 1,009 | -4 | -0.4% | 3,900 |
| 2023/12/22 | 1,016 | 1,021 | 1,008 | 1,013 | -5 | -0.5% | 7,800 |
| 2023/12/21 | 1,044 | 1,059 | 1,006 | 1,018 | -35 | -3.3% | 11,900 |
| 2023/12/20 | 1,041 | 1,064 | 1,036 | 1,053 | +12 | +1.2% | 4,900 |
| 2023/12/19 | 1,037 | 1,053 | 1,037 | 1,041 | +4 | +0.4% | 4,800 |
| 2023/12/18 | 1,041 | 1,043 | 1,028 | 1,037 | -15 | -1.4% | 5,800 |
| 2023/12/15 | 1,070 | 1,087 | 1,050 | 1,052 | -18 | -1.7% | 9,700 |
| 2023/12/14 | 1,098 | 1,125 | 1,044 | 1,070 | -18 | -1.7% | 13,300 |
| 2023/12/13 | 1,060 | 1,180 | 1,040 | 1,088 | +58 | +5.6% | 28,900 |
| 2023/12/12 | 1,018 | 1,040 | 1,006 | 1,030 | +13 | +1.3% | 5,500 |
| 2023/12/11 | 1,028 | 1,037 | 1,015 | 1,017 | -11 | -1.1% | 6,200 |
| 2023/12/08 | 1,041 | 1,048 | 1,027 | 1,028 | -18 | -1.7% | 2,700 |
| 2023/12/07 | 1,045 | 1,050 | 1,045 | 1,046 | -10 | -0.9% | 2,900 |
| 2023/12/06 | 1,098 | 1,098 | 1,056 | 1,056 | -15 | -1.4% | 2,900 |
| 2023/12/05 | 1,074 | 1,088 | 1,064 | 1,071 | +27 | +2.6% | 3,100 |
| 2023/12/04 | 1,051 | 1,078 | 1,023 | 1,044 | -50 | -4.6% | 11,100 |
| 2023/12/01 | 1,100 | 1,104 | 1,094 | 1,094 | -6 | -0.5% | 2,800 |
| 2023/11/30 | 1,112 | 1,117 | 1,100 | 1,100 | -12 | -1.1% | 1,900 |
| 2023/11/29 | 1,115 | 1,133 | 1,100 | 1,112 | -6 | -0.5% | 6,100 |
| 2023/11/28 | 1,193 | 1,193 | 1,106 | 1,118 | -56 | -4.8% | 11,800 |
| 2023/11/27 | 1,201 | 1,201 | 1,153 | 1,174 | -73 | -5.9% | 23,200 |
| 2023/11/24 | 1,139 | 1,280 | 1,062 | 1,247 | +150 | +13.7% | 40,900 |
| 2023/11/22 | 1,038 | 1,097 | 1,024 | 1,097 | +89 | +8.8% | 16,700 |
| 2023/11/21 | 995 | 1,023 | 995 | 1,008 | +24 | +2.4% | 3,600 |
| 2023/11/20 | 995 | 1,000 | 984 | 984 | -11 | -1.1% | 1,200 |
| 2023/11/17 | 982 | 1,010 | 982 | 995 | +13 | +1.3% | 2,600 |
| 2023/11/16 | 982 | 985 | 982 | 982 | +3 | +0.3% | 1,400 |
| 2023/11/15 | 1,000 | 1,030 | 950 | 979 | -26 | -2.6% | 11,700 |
351～
400
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
