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 |
---|---|---|---|---|---|---|---|
2018/10/04 | 1,096 | 1,097 | 1,080 | 1,086 | -14 | -1.3% | 9,400 |
2018/10/03 | 1,126 | 1,126 | 1,100 | 1,100 | -45 | -3.9% | 11,100 |
2018/10/02 | 1,158 | 1,158 | 1,135 | 1,145 | -11 | -1% | 2,200 |
2018/10/01 | 1,149 | 1,176 | 1,137 | 1,156 | +21 | +1.9% | 6,500 |
2018/09/28 | 1,140 | 1,140 | 1,120 | 1,135 | -5 | -0.4% | 2,000 |
2018/09/27 | 1,161 | 1,161 | 1,140 | 1,140 | -21 | -1.8% | 2,400 |
2018/09/26 | 1,130 | 1,161 | 1,130 | 1,161 | +35 | +3.1% | 3,500 |
2018/09/25 | 1,128 | 1,130 | 1,126 | 1,126 | -26 | -2.3% | 4,100 |
2018/09/21 | 1,194 | 1,194 | 1,152 | 1,152 | -8 | -0.7% | 800 |
2018/09/20 | 1,161 | 1,161 | 1,140 | 1,160 | -1 | -0.1% | 1,900 |
2018/09/19 | 1,155 | 1,183 | 1,127 | 1,161 | +7 | +0.6% | 3,000 |
2018/09/18 | 1,185 | 1,201 | 1,154 | 1,154 | -22 | -1.9% | 2,600 |
2018/09/14 | 1,168 | 1,176 | 1,139 | 1,176 | +68 | +6.1% | 4,700 |
2018/09/13 | 1,158 | 1,158 | 1,058 | 1,108 | -68 | -5.8% | 13,000 |
2018/09/12 | 1,202 | 1,202 | 1,176 | 1,176 | -37 | -3.1% | 2,200 |
2018/09/11 | 1,197 | 1,244 | 1,196 | 1,213 | -12 | -1% | 2,100 |
2018/09/10 | 1,254 | 1,254 | 1,221 | 1,225 | -59 | -4.6% | 4,000 |
2018/09/07 | 1,268 | 1,284 | 1,250 | 1,284 | -14 | -1.1% | 1,800 |
2018/09/06 | 1,305 | 1,307 | 1,291 | 1,298 | -8 | -0.6% | 2,000 |
2018/09/05 | 1,308 | 1,337 | 1,306 | 1,306 | - | - | 900 |
2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/03 | 1,325 | 1,326 | 1,305 | 1,306 | -24 | -1.8% | 2,100 |
2018/08/31 | 1,332 | 1,349 | 1,326 | 1,330 | -20 | -1.5% | 1,300 |
2018/08/30 | 1,345 | 1,350 | 1,341 | 1,350 | -17 | -1.2% | 1,700 |
2018/08/29 | 1,369 | 1,369 | 1,367 | 1,367 | -23 | -1.7% | 300 |
2018/08/28 | 1,390 | 1,390 | 1,321 | 1,390 | +1 | +0.1% | 1,500 |
2018/08/27 | 1,320 | 1,390 | 1,311 | 1,389 | +59 | +4.4% | 6,200 |
2018/08/24 | 1,350 | 1,350 | 1,325 | 1,330 | -28 | -2.1% | 4,100 |
2018/08/23 | 1,361 | 1,387 | 1,350 | 1,358 | -11 | -0.8% | 3,100 |
2018/08/22 | 1,430 | 1,430 | 1,311 | 1,369 | -61 | -4.3% | 3,000 |
2018/08/21 | 1,300 | 1,450 | 1,300 | 1,430 | +102 | +7.7% | 5,500 |
2018/08/20 | 1,241 | 1,328 | 1,241 | 1,328 | +63 | +5% | 2,300 |
2018/08/17 | 1,220 | 1,265 | 1,220 | 1,265 | +45 | +3.7% | 1,300 |
2018/08/16 | 1,207 | 1,220 | 1,199 | 1,220 | +15 | +1.2% | 5,200 |
2018/08/15 | 1,206 | 1,211 | 1,205 | 1,205 | -24 | -2% | 1,700 |
2018/08/14 | 1,259 | 1,259 | 1,205 | 1,229 | -51 | -4% | 6,400 |
2018/08/13 | 1,370 | 1,370 | 1,236 | 1,280 | -148 | -10.4% | 6,700 |
2018/08/10 | 1,343 | 1,428 | 1,343 | 1,428 | +70 | +5.2% | 4,300 |
2018/08/09 | 1,335 | 1,358 | 1,300 | 1,358 | +23 | +1.7% | 2,300 |
2018/08/08 | 1,302 | 1,335 | 1,300 | 1,335 | +15 | +1.1% | 3,700 |
2018/08/07 | 1,380 | 1,382 | 1,313 | 1,320 | -74 | -5.3% | 5,500 |
2018/08/06 | 1,400 | 1,422 | 1,392 | 1,394 | +3 | +0.2% | 3,200 |
2018/08/03 | 1,428 | 1,428 | 1,391 | 1,391 | -13 | -0.9% | 800 |
2018/08/02 | 1,380 | 1,444 | 1,380 | 1,404 | -6 | -0.4% | 2,200 |
2018/08/01 | 1,399 | 1,421 | 1,370 | 1,410 | +11 | +0.8% | 11,100 |
2018/07/31 | 1,422 | 1,422 | 1,399 | 1,399 | -23 | -1.6% | 5,000 |
2018/07/30 | 1,407 | 1,439 | 1,406 | 1,422 | +22 | +1.6% | 9,100 |
2018/07/27 | 1,460 | 1,460 | 1,370 | 1,400 | -30 | -2.1% | 5,900 |
2018/07/26 | 1,468 | 1,468 | 1,430 | 1,430 | -8 | -0.6% | 4,200 |
2018/07/25 | 1,441 | 1,460 | 1,403 | 1,438 | -3 | -0.2% | 5,300 |
1651~
1700
件表示中 / 3740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 | 97,500円 | -5.5% | -35.7% | 2.05% | 4.93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 |
TVE | 214,500円 | -10.9% | -42.7% | 1.86% | 12.58倍 | 0.45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 |
フリージアマク | 10,500円 | -1.0% | -9.3% | 0.57% | 5.91倍 | 0.38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 |
NFK-HD | 9,700円 | +0.9% | -21.6% | 0.00% | 44.91倍 | 0.83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 |
ニッチツ | 196,800円 | -8.1% | +57.4% | 1.78% | 19.33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 |
市場注目の銘柄
チャート関連のコラム