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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,090 | 1,090 | 1,041 | 1,041 | -52 | -4.8% | 4,100 |
2023/10/02 | 1,118 | 1,121 | 1,079 | 1,093 | -47 | -4.1% | 5,200 |
2023/09/29 | 1,100 | 1,177 | 1,096 | 1,140 | +30 | +2.7% | 10,900 |
2023/09/28 | 1,086 | 1,111 | 1,086 | 1,110 | +24 | +2.2% | 3,400 |
2023/09/27 | 1,081 | 1,105 | 1,050 | 1,086 | -22 | -2% | 6,600 |
2023/09/26 | 1,092 | 1,108 | 1,089 | 1,108 | +21 | +1.9% | 2,400 |
2023/09/25 | 1,071 | 1,087 | 1,070 | 1,087 | +16 | +1.5% | 1,300 |
2023/09/22 | 1,038 | 1,071 | 1,038 | 1,071 | +12 | +1.1% | 1,600 |
2023/09/21 | 1,090 | 1,090 | 1,045 | 1,059 | -33 | -3% | 6,400 |
2023/09/20 | 1,096 | 1,121 | 1,092 | 1,092 | -4 | -0.4% | 2,800 |
2023/09/19 | 1,118 | 1,118 | 1,092 | 1,096 | -2 | -0.2% | 3,000 |
2023/09/15 | 1,121 | 1,122 | 1,097 | 1,098 | +4 | +0.4% | 1,500 |
2023/09/14 | 1,093 | 1,110 | 1,089 | 1,094 | -23 | -2.1% | 10,100 |
2023/09/13 | 1,126 | 1,128 | 1,109 | 1,117 | -28 | -2.4% | 3,600 |
2023/09/12 | 1,154 | 1,157 | 1,125 | 1,145 | -6 | -0.5% | 5,100 |
2023/09/11 | 1,237 | 1,237 | 1,137 | 1,151 | -35 | -3% | 22,400 |
2023/09/08 | 1,041 | 1,254 | 1,040 | 1,186 | +143 | +13.7% | 57,600 |
2023/09/07 | 1,042 | 1,055 | 1,042 | 1,043 | -26 | -2.4% | 6,400 |
2023/09/06 | 1,080 | 1,081 | 1,030 | 1,069 | -11 | -1% | 6,300 |
2023/09/05 | 1,113 | 1,113 | 1,073 | 1,080 | -24 | -2.2% | 6,100 |
2023/09/04 | 1,123 | 1,123 | 1,100 | 1,104 | +9 | +0.8% | 4,300 |
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 |
151~
200
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 | - | - | 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 | 1.52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