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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 960 | 965 | 960 | 965 | +5 | +0.5% | 800 |
| 2025/07/03 | 955 | 960 | 955 | 960 | +1 | +0.1% | 2,900 |
| 2025/07/02 | 960 | 965 | 958 | 959 | -1 | -0.1% | 4,600 |
| 2025/07/01 | 968 | 970 | 960 | 960 | -8 | -0.8% | 1,600 |
| 2025/06/30 | 970 | 972 | 960 | 968 | +5 | +0.5% | 5,800 |
| 2025/06/27 | 981 | 981 | 960 | 963 | -12 | -1.2% | 6,900 |
| 2025/06/26 | 980 | 980 | 975 | 975 | -1 | -0.1% | 1,800 |
| 2025/06/25 | 980 | 981 | 976 | 976 | -5 | -0.5% | 2,500 |
| 2025/06/24 | 984 | 984 | 981 | 981 | -3 | -0.3% | 1,600 |
| 2025/06/23 | 988 | 989 | 984 | 984 | - | - | 1,300 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 995 | 995 | 989 | 989 | +1 | +0.1% | 1,700 |
| 2025/06/18 | 996 | 996 | 988 | 988 | -11 | -1.1% | 1,200 |
| 2025/06/17 | 988 | 999 | 988 | 999 | +11 | +1.1% | 600 |
| 2025/06/16 | 995 | 995 | 987 | 988 | -4 | -0.4% | 1,600 |
| 2025/06/13 | 1,003 | 1,003 | 988 | 992 | -2 | -0.2% | 2,300 |
| 2025/06/12 | 994 | 994 | 993 | 994 | -6 | -0.6% | 400 |
| 2025/06/11 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 500 |
| 2025/06/10 | 991 | 997 | 991 | 997 | +6 | +0.6% | 500 |
| 2025/06/09 | 990 | 991 | 990 | 991 | +1 | +0.1% | 600 |
| 2025/06/06 | 990 | 990 | 990 | 990 | ±0 | ±0% | 700 |
| 2025/06/05 | 992 | 993 | 990 | 990 | -2 | -0.2% | 1,400 |
| 2025/06/04 | 1,006 | 1,006 | 992 | 992 | -16 | -1.6% | 1,100 |
| 2025/06/03 | 1,027 | 1,027 | 1,006 | 1,008 | +5 | +0.5% | 2,300 |
| 2025/06/02 | 983 | 1,015 | 980 | 1,003 | +22 | +2.2% | 5,100 |
| 2025/05/30 | 982 | 985 | 981 | 981 | -8 | -0.8% | 1,600 |
| 2025/05/29 | 981 | 994 | 981 | 989 | +7 | +0.7% | 2,600 |
| 2025/05/28 | 992 | 992 | 982 | 982 | -10 | -1% | 1,100 |
| 2025/05/27 | 995 | 995 | 992 | 992 | +12 | +1.2% | 400 |
| 2025/05/26 | 995 | 995 | 980 | 980 | -10 | -1% | 1,800 |
| 2025/05/23 | 990 | 999 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2025/05/22 | 990 | 990 | 990 | 990 | +5 | +0.5% | 100 |
| 2025/05/21 | 986 | 988 | 985 | 985 | -1 | -0.1% | 2,000 |
| 2025/05/20 | 995 | 998 | 986 | 986 | +6 | +0.6% | 2,200 |
| 2025/05/19 | 994 | 994 | 975 | 980 | -18 | -1.8% | 2,800 |
| 2025/05/16 | 1,000 | 1,000 | 991 | 998 | +4 | +0.4% | 2,600 |
| 2025/05/15 | 1,006 | 1,010 | 993 | 994 | -47 | -4.5% | 9,500 |
| 2025/05/14 | 1,041 | 1,043 | 1,022 | 1,041 | ±0 | ±0% | 5,900 |
| 2025/05/13 | 1,032 | 1,045 | 1,032 | 1,041 | +11 | +1.1% | 1,900 |
| 2025/05/12 | 1,024 | 1,050 | 1,023 | 1,030 | +7 | +0.7% | 3,600 |
| 2025/05/09 | 1,024 | 1,032 | 1,020 | 1,023 | +3 | +0.3% | 1,500 |
| 2025/05/08 | 1,036 | 1,036 | 1,020 | 1,020 | -16 | -1.5% | 1,400 |
| 2025/05/07 | 1,033 | 1,036 | 1,023 | 1,036 | +16 | +1.6% | 1,400 |
| 2025/05/02 | 1,019 | 1,075 | 1,014 | 1,020 | +2 | +0.2% | 4,200 |
| 2025/05/01 | 1,015 | 1,020 | 1,015 | 1,018 | +3 | +0.3% | 500 |
| 2025/04/30 | 1,012 | 1,015 | 1,012 | 1,015 | +3 | +0.3% | 700 |
| 2025/04/28 | 1,012 | 1,012 | 1,012 | 1,012 | +3 | +0.3% | 400 |
| 2025/04/25 | 1,010 | 1,015 | 1,000 | 1,009 | +3 | +0.3% | 1,300 |
| 2025/04/24 | 1,027 | 1,029 | 1,006 | 1,006 | +1 | +0.1% | 1,800 |
| 2025/04/23 | 1,000 | 1,017 | 997 | 1,005 | +25 | +2.6% | 2,900 |
1～
50
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
