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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 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 |
2023/11/14 | 1,040 | 1,040 | 1,004 | 1,005 | -35 | -3.4% | 3,200 |
2023/11/13 | 1,025 | 1,040 | 1,025 | 1,040 | +22 | +2.2% | 3,500 |
2023/11/10 | 1,010 | 1,024 | 1,010 | 1,018 | ±0 | ±0% | 800 |
2023/11/09 | 1,015 | 1,018 | 1,012 | 1,018 | +13 | +1.3% | 1,300 |
2023/11/08 | 1,015 | 1,022 | 1,005 | 1,005 | +1 | +0.1% | 1,900 |
2023/11/07 | 1,007 | 1,019 | 1,002 | 1,004 | -16 | -1.6% | 1,600 |
2023/11/06 | 1,000 | 1,020 | 998 | 1,020 | +20 | +2% | 2,000 |
2023/11/02 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 1,300 |
2023/11/01 | 990 | 1,002 | 990 | 1,000 | +14 | +1.4% | 1,900 |
2023/10/31 | 1,003 | 1,003 | 986 | 986 | -17 | -1.7% | 2,000 |
2023/10/30 | 1,016 | 1,016 | 984 | 1,003 | -13 | -1.3% | 1,500 |
2023/10/27 | 1,000 | 1,019 | 1,000 | 1,016 | +16 | +1.6% | 2,400 |
2023/10/26 | 1,010 | 1,023 | 980 | 1,000 | -20 | -2% | 2,500 |
2023/10/25 | 1,006 | 1,025 | 1,000 | 1,020 | +26 | +2.6% | 700 |
2023/10/24 | 1,001 | 1,006 | 971 | 994 | -5 | -0.5% | 5,300 |
2023/10/23 | 1,011 | 1,011 | 998 | 999 | -12 | -1.2% | 3,800 |
2023/10/20 | 1,014 | 1,018 | 1,002 | 1,011 | -19 | -1.8% | 6,500 |
2023/10/19 | 1,021 | 1,044 | 1,020 | 1,030 | +1 | +0.1% | 1,100 |
2023/10/18 | 1,030 | 1,040 | 1,018 | 1,029 | +4 | +0.4% | 2,100 |
2023/10/17 | 1,045 | 1,045 | 1,025 | 1,025 | -13 | -1.3% | 1,100 |
2023/10/16 | 1,027 | 1,048 | 1,010 | 1,038 | +2 | +0.2% | 3,400 |
2023/10/13 | 1,028 | 1,047 | 1,027 | 1,036 | +1 | +0.1% | 3,900 |
2023/10/12 | 1,027 | 1,044 | 1,027 | 1,035 | ±0 | ±0% | 1,900 |
2023/10/11 | 1,027 | 1,035 | 1,026 | 1,035 | +5 | +0.5% | 1,700 |
2023/10/10 | 1,015 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 1,200 |
2023/10/06 | 1,027 | 1,050 | 1,012 | 1,015 | -20 | -1.9% | 5,800 |
2023/10/05 | 1,024 | 1,036 | 1,015 | 1,035 | +22 | +2.2% | 2,900 |
2023/10/04 | 1,029 | 1,062 | 1,012 | 1,013 | -28 | -2.7% | 5,900 |
101~
150
件表示中 / 3457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 | 130,800円 | +9.4% | +1.8% | 1.30% | 8.22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 |
サノヤスHD | 18,200円 | +0.6% | -68.6% | 2.75% | 30.08倍 | 0.68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 |
北川精機 | 72,200円 | -7.2% | -8.0% | 1.11% | 9.45倍 | 1.53倍 |
|
プリント基板プレス、FA機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
TVE | 234,800円 | +9.6% | +20.8% | 1.92% | 12.22倍 | 0.51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 |
宮入バル | 11,800円 | +0.7% | -23.1% | 1.69% | 43.70倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム