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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,095 | 1,112 | 1,089 | 1,095 | +7 | +0.6% | 2,900 |
| 2023/08/31 | 1,045 | 1,120 | 1,045 | 1,088 | +43 | +4.1% | 8,000 |
| 2023/08/30 | 1,042 | 1,052 | 1,028 | 1,045 | +12 | +1.2% | 3,300 |
| 2023/08/29 | 1,020 | 1,033 | 1,020 | 1,033 | +12 | +1.2% | 1,600 |
| 2023/08/28 | 1,027 | 1,037 | 1,021 | 1,021 | -3 | -0.3% | 2,300 |
| 2023/08/25 | 1,030 | 1,030 | 1,021 | 1,024 | -6 | -0.6% | 1,300 |
| 2023/08/24 | 1,027 | 1,047 | 1,027 | 1,030 | +1 | +0.1% | 3,400 |
| 2023/08/23 | 1,028 | 1,030 | 1,020 | 1,029 | +1 | +0.1% | 1,000 |
| 2023/08/22 | 1,017 | 1,028 | 1,017 | 1,028 | +11 | +1.1% | 1,500 |
| 2023/08/21 | 1,015 | 1,024 | 1,009 | 1,017 | -11 | -1.1% | 4,600 |
| 2023/08/18 | 1,030 | 1,048 | 1,010 | 1,028 | -10 | -1% | 7,300 |
| 2023/08/17 | 1,058 | 1,071 | 1,008 | 1,038 | -21 | -2% | 6,900 |
| 2023/08/16 | 1,130 | 1,130 | 1,013 | 1,059 | -71 | -6.3% | 20,200 |
| 2023/08/15 | 1,160 | 1,168 | 1,122 | 1,130 | -25 | -2.2% | 7,200 |
| 2023/08/14 | 1,186 | 1,186 | 1,151 | 1,155 | -31 | -2.6% | 5,700 |
| 2023/08/10 | 1,165 | 1,186 | 1,165 | 1,186 | +18 | +1.5% | 3,100 |
| 2023/08/09 | 1,160 | 1,190 | 1,155 | 1,168 | +8 | +0.7% | 2,000 |
| 2023/08/08 | 1,180 | 1,184 | 1,160 | 1,160 | -16 | -1.4% | 3,100 |
| 2023/08/07 | 1,166 | 1,176 | 1,155 | 1,176 | +10 | +0.9% | 1,700 |
| 2023/08/04 | 1,175 | 1,185 | 1,166 | 1,166 | -10 | -0.9% | 3,400 |
| 2023/08/03 | 1,166 | 1,176 | 1,166 | 1,176 | +10 | +0.9% | 1,500 |
| 2023/08/02 | 1,171 | 1,178 | 1,166 | 1,166 | -5 | -0.4% | 1,100 |
| 2023/08/01 | 1,161 | 1,179 | 1,161 | 1,171 | +10 | +0.9% | 2,500 |
| 2023/07/31 | 1,189 | 1,189 | 1,151 | 1,161 | -28 | -2.4% | 8,600 |
| 2023/07/28 | 1,217 | 1,217 | 1,179 | 1,189 | -28 | -2.3% | 7,700 |
| 2023/07/27 | 1,212 | 1,217 | 1,200 | 1,217 | +2 | +0.2% | 3,200 |
| 2023/07/26 | 1,215 | 1,219 | 1,210 | 1,215 | ±0 | ±0% | 2,000 |
| 2023/07/25 | 1,226 | 1,228 | 1,215 | 1,215 | -11 | -0.9% | 2,700 |
| 2023/07/24 | 1,235 | 1,235 | 1,226 | 1,226 | ±0 | ±0% | 400 |
| 2023/07/21 | 1,213 | 1,226 | 1,213 | 1,226 | +13 | +1.1% | 700 |
| 2023/07/20 | 1,232 | 1,239 | 1,213 | 1,213 | -18 | -1.5% | 5,100 |
| 2023/07/19 | 1,242 | 1,243 | 1,231 | 1,231 | +3 | +0.2% | 1,700 |
| 2023/07/18 | 1,235 | 1,236 | 1,228 | 1,228 | ±0 | ±0% | 2,200 |
| 2023/07/14 | 1,223 | 1,228 | 1,223 | 1,228 | ±0 | ±0% | 500 |
| 2023/07/13 | 1,223 | 1,229 | 1,213 | 1,228 | +4 | +0.3% | 2,600 |
| 2023/07/12 | 1,211 | 1,224 | 1,211 | 1,224 | +13 | +1.1% | 1,600 |
| 2023/07/11 | 1,221 | 1,222 | 1,209 | 1,211 | -10 | -0.8% | 7,200 |
| 2023/07/10 | 1,248 | 1,248 | 1,221 | 1,221 | -13 | -1.1% | 5,100 |
| 2023/07/07 | 1,252 | 1,255 | 1,234 | 1,234 | -16 | -1.3% | 5,800 |
| 2023/07/06 | 1,275 | 1,275 | 1,250 | 1,250 | -22 | -1.7% | 2,900 |
| 2023/07/05 | 1,272 | 1,282 | 1,262 | 1,272 | -14 | -1.1% | 5,700 |
| 2023/07/04 | 1,285 | 1,297 | 1,280 | 1,286 | -1 | -0.1% | 6,400 |
| 2023/07/03 | 1,312 | 1,312 | 1,286 | 1,287 | -4 | -0.3% | 4,700 |
| 2023/06/30 | 1,307 | 1,307 | 1,276 | 1,291 | +8 | +0.6% | 10,300 |
| 2023/06/29 | 1,261 | 1,294 | 1,261 | 1,283 | +27 | +2.1% | 13,200 |
| 2023/06/28 | 1,241 | 1,260 | 1,241 | 1,256 | +16 | +1.3% | 3,700 |
| 2023/06/27 | 1,288 | 1,288 | 1,229 | 1,240 | -32 | -2.5% | 12,900 |
| 2023/06/26 | 1,261 | 1,362 | 1,212 | 1,272 | +26 | +2.1% | 47,200 |
| 2023/06/23 | 1,285 | 1,285 | 1,240 | 1,246 | -35 | -2.7% | 8,800 |
| 2023/06/22 | 1,291 | 1,299 | 1,281 | 1,281 | -12 | -0.9% | 3,500 |
451～
500
件表示中 / 3736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 | 97,300円 | -5.5% | -35.7% | 2.06% | 4.92倍 | 0.71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 |
| 黒田精 | 91,400円 | +19.8% | +19.3% | 3.28% | 16.84倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 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 | 192,600円 | -8.1% | +57.4% | 1.82% | 18.92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
