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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
51～
100
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
