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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 940 | 970 | 940 | 950 | -20 | -2.1% | 2,000 |
| 2018/02/26 | 970 | 970 | 970 | 970 | -4 | -0.4% | 700 |
| 2018/02/23 | 931 | 974 | 931 | 974 | - | - | 3,500 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/21 | 946 | 974 | 946 | 946 | +1 | +0.1% | 3,400 |
| 2018/02/20 | 940 | 945 | 940 | 945 | +7 | +0.7% | 700 |
| 2018/02/19 | 917 | 940 | 916 | 938 | +19 | +2.1% | 1,500 |
| 2018/02/16 | 933 | 940 | 919 | 919 | -3 | -0.3% | 2,100 |
| 2018/02/15 | 863 | 924 | 863 | 922 | +46 | +5.3% | 3,300 |
| 2018/02/14 | 908 | 908 | 863 | 876 | -2 | -0.2% | 1,400 |
| 2018/02/13 | 872 | 889 | 872 | 878 | +8 | +0.9% | 1,500 |
| 2018/02/09 | 891 | 891 | 850 | 870 | -51 | -5.5% | 4,500 |
| 2018/02/08 | 929 | 929 | 920 | 921 | -8 | -0.9% | 3,400 |
| 2018/02/07 | 959 | 959 | 923 | 929 | +6 | +0.7% | 4,200 |
| 2018/02/06 | 941 | 941 | 920 | 923 | -37 | -3.9% | 4,100 |
| 2018/02/05 | 974 | 974 | 960 | 960 | -14 | -1.4% | 1,000 |
| 2018/02/02 | 977 | 980 | 974 | 974 | ±0 | ±0% | 1,900 |
| 2018/02/01 | 981 | 981 | 974 | 974 | -21 | -2.1% | 1,200 |
| 2018/01/31 | 992 | 1,000 | 992 | 995 | +12 | +1.2% | 700 |
| 2018/01/30 | 982 | 983 | 982 | 983 | +1 | +0.1% | 200 |
| 2018/01/29 | 982 | 982 | 970 | 982 | ±0 | ±0% | 2,700 |
| 2018/01/26 | 998 | 998 | 980 | 982 | -18 | -1.8% | 2,500 |
| 2018/01/25 | 1,000 | 1,011 | 1,000 | 1,000 | +1 | +0.1% | 1,300 |
| 2018/01/24 | 1,000 | 1,000 | 999 | 999 | -3 | -0.3% | 2,000 |
| 2018/01/23 | 1,002 | 1,002 | 1,002 | 1,002 | -12 | -1.2% | 400 |
| 2018/01/22 | 1,004 | 1,019 | 1,001 | 1,014 | +9 | +0.9% | 2,800 |
| 2018/01/19 | 1,001 | 1,021 | 1,001 | 1,005 | -7 | -0.7% | 4,000 |
| 2018/01/18 | 1,012 | 1,012 | 1,012 | 1,012 | +1 | +0.1% | 300 |
| 2018/01/17 | 1,033 | 1,033 | 1,011 | 1,011 | ±0 | ±0% | 2,300 |
| 2018/01/16 | 1,014 | 1,034 | 1,011 | 1,011 | ±0 | ±0% | 2,200 |
| 2018/01/15 | 1,019 | 1,019 | 1,011 | 1,011 | -29 | -2.8% | 4,500 |
| 2018/01/12 | 1,028 | 1,040 | 1,028 | 1,040 | +26 | +2.6% | 3,600 |
| 2018/01/11 | 1,013 | 1,014 | 1,011 | 1,014 | -15 | -1.5% | 6,600 |
| 2018/01/10 | 1,022 | 1,031 | 1,011 | 1,029 | -5 | -0.5% | 2,000 |
| 2018/01/09 | 1,025 | 1,039 | 1,003 | 1,034 | +15 | +1.5% | 6,600 |
| 2018/01/05 | 999 | 1,020 | 998 | 1,019 | +22 | +2.2% | 14,300 |
| 2018/01/04 | 999 | 999 | 994 | 997 | +2 | +0.2% | 3,900 |
| 2017/12/29 | 995 | 995 | 995 | 995 | +1 | +0.1% | 2,400 |
| 2017/12/28 | 993 | 994 | 983 | 994 | +1 | +0.1% | 1,200 |
| 2017/12/27 | 994 | 994 | 993 | 993 | +2 | +0.2% | 800 |
| 2017/12/26 | 990 | 994 | 990 | 991 | +11 | +1.1% | 1,700 |
| 2017/12/25 | 971 | 980 | 971 | 980 | -17 | -1.7% | 8,200 |
| 2017/12/22 | 997 | 997 | 992 | 997 | +2 | +0.2% | 400 |
| 2017/12/21 | 995 | 995 | 995 | 995 | +2 | +0.2% | 600 |
| 2017/12/20 | 993 | 993 | 993 | 993 | -2 | -0.2% | 400 |
| 2017/12/19 | 988 | 995 | 988 | 995 | +14 | +1.4% | 3,600 |
| 2017/12/18 | 982 | 987 | 981 | 981 | -7 | -0.7% | 800 |
| 2017/12/15 | 988 | 988 | 988 | 988 | ±0 | ±0% | 2,300 |
| 2017/12/14 | 988 | 988 | 988 | 988 | -2 | -0.2% | 200 |
| 2017/12/13 | 989 | 990 | 982 | 990 | +9 | +0.9% | 1,000 |
1801～
1850
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
