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 |
---|---|---|---|---|---|---|---|
2024/05/15 | 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 |
2024/04/23 | 1,281 | 1,300 | 1,281 | 1,300 | +48 | +3.8% | 3,100 |
2024/04/22 | 1,223 | 1,279 | 1,222 | 1,252 | -1 | -0.1% | 5,000 |
2024/04/19 | 1,265 | 1,300 | 1,221 | 1,253 | -7 | -0.6% | 12,100 |
2024/04/18 | 1,269 | 1,290 | 1,233 | 1,260 | -13 | -1% | 9,600 |
2024/04/17 | 1,290 | 1,290 | 1,250 | 1,273 | -15 | -1.2% | 4,600 |
2024/04/16 | 1,301 | 1,301 | 1,288 | 1,288 | -30 | -2.3% | 2,900 |
2024/04/15 | 1,316 | 1,319 | 1,300 | 1,318 | -1 | -0.1% | 3,400 |
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 |
1~
50
件表示中 / 3455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 | 129,900円 | +9.4% | +1.8% | 1.31% | 8.16倍 | 1.13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 |
TVE | 242,600円 | +9.6% | +20.8% | 1.85% | 12.63倍 | 0.52倍 |
|
バルブ製販とメンテが主軸。PWR(加圧水型)原発向けバルブに強い。西華産業と資本提携 |
サノヤスHD | 17,600円 | +0.6% | -68.6% | 2.84% | 29.09倍 | 0.65倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
宮入バル | 11,900円 | +2.7% | -14.4% | 1.68% | 28.61倍 | 1.41倍 |
|
LPG容器用バルブの老舗で業界2位。船舶用やLNG用も展開。低温液体用など分野拡大課題 |
高松機械 | 50,500円 | +15.9% | - | 2.38% | 32.12倍 | 0.33倍 |
|
中小型NC旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。22年4月に新工場稼働 |
市場注目の銘柄
チャート関連のコラム