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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,043 | 1,058 | 1,042 | 1,058 | +21 | +2% | 3,900 |
| 2024/11/20 | 1,068 | 1,070 | 1,037 | 1,037 | -31 | -2.9% | 9,600 |
| 2024/11/19 | 1,083 | 1,083 | 1,068 | 1,068 | -12 | -1.1% | 2,000 |
| 2024/11/18 | 1,103 | 1,108 | 1,077 | 1,080 | -32 | -2.9% | 4,700 |
| 2024/11/15 | 1,130 | 1,130 | 1,101 | 1,112 | -18 | -1.6% | 10,100 |
| 2024/11/14 | 1,146 | 1,146 | 1,111 | 1,130 | -16 | -1.4% | 5,800 |
| 2024/11/13 | 1,160 | 1,164 | 1,120 | 1,146 | -2 | -0.2% | 19,800 |
| 2024/11/12 | 1,175 | 1,250 | 1,124 | 1,148 | +93 | +8.8% | 71,200 |
| 2024/11/11 | 1,042 | 1,077 | 1,042 | 1,055 | +17 | +1.6% | 7,100 |
| 2024/11/08 | 1,026 | 1,038 | 1,018 | 1,038 | +22 | +2.2% | 5,700 |
| 2024/11/07 | 1,006 | 1,029 | 1,005 | 1,016 | +10 | +1% | 7,100 |
| 2024/11/06 | 999 | 1,006 | 992 | 1,006 | +8 | +0.8% | 1,800 |
| 2024/11/05 | 998 | 1,001 | 998 | 998 | ±0 | ±0% | 3,400 |
| 2024/11/01 | 998 | 998 | 998 | 998 | -16 | -1.6% | 600 |
| 2024/10/31 | 1,001 | 1,014 | 1,001 | 1,014 | +23 | +2.3% | 800 |
| 2024/10/30 | 985 | 999 | 983 | 991 | +6 | +0.6% | 1,600 |
| 2024/10/29 | 986 | 989 | 985 | 985 | -1 | -0.1% | 2,000 |
| 2024/10/28 | 992 | 998 | 983 | 986 | +4 | +0.4% | 2,300 |
| 2024/10/25 | 985 | 986 | 980 | 982 | -8 | -0.8% | 1,700 |
| 2024/10/24 | 989 | 999 | 970 | 990 | -10 | -1% | 6,400 |
| 2024/10/23 | 1,020 | 1,041 | 993 | 1,000 | -25 | -2.4% | 12,800 |
| 2024/10/22 | 1,031 | 1,034 | 1,025 | 1,025 | -4 | -0.4% | 2,700 |
| 2024/10/21 | 1,043 | 1,045 | 1,029 | 1,029 | -1 | -0.1% | 3,400 |
| 2024/10/18 | 1,046 | 1,046 | 1,027 | 1,030 | -5 | -0.5% | 3,800 |
| 2024/10/17 | 1,020 | 1,037 | 1,020 | 1,035 | +15 | +1.5% | 7,100 |
| 2024/10/16 | 1,017 | 1,023 | 1,017 | 1,020 | -4 | -0.4% | 2,200 |
| 2024/10/15 | 1,029 | 1,037 | 1,021 | 1,024 | +1 | +0.1% | 3,800 |
| 2024/10/11 | 1,020 | 1,023 | 1,016 | 1,023 | -1 | -0.1% | 1,400 |
| 2024/10/10 | 1,023 | 1,024 | 1,021 | 1,024 | +1 | +0.1% | 600 |
| 2024/10/09 | 1,024 | 1,024 | 1,023 | 1,023 | -1 | -0.1% | 1,300 |
| 2024/10/08 | 1,037 | 1,037 | 1,024 | 1,024 | -13 | -1.3% | 1,900 |
| 2024/10/07 | 1,029 | 1,038 | 1,025 | 1,037 | +14 | +1.4% | 2,500 |
| 2024/10/04 | 1,024 | 1,024 | 1,023 | 1,023 | +8 | +0.8% | 700 |
| 2024/10/03 | 1,026 | 1,026 | 1,015 | 1,015 | +4 | +0.4% | 2,700 |
| 2024/10/02 | 1,015 | 1,021 | 1,011 | 1,011 | -15 | -1.5% | 1,400 |
| 2024/10/01 | 1,014 | 1,026 | 1,000 | 1,026 | +25 | +2.5% | 3,500 |
| 2024/09/30 | 1,004 | 1,018 | 979 | 1,001 | -25 | -2.4% | 14,200 |
| 2024/09/27 | 1,030 | 1,030 | 965 | 1,026 | -4 | -0.4% | 5,500 |
| 2024/09/26 | 1,028 | 1,042 | 1,028 | 1,030 | -10 | -1% | 2,200 |
| 2024/09/25 | 1,050 | 1,050 | 1,035 | 1,040 | -2 | -0.2% | 2,500 |
| 2024/09/24 | 1,042 | 1,057 | 1,025 | 1,042 | +26 | +2.6% | 2,600 |
| 2024/09/20 | 1,020 | 1,028 | 1,012 | 1,016 | -4 | -0.4% | 1,400 |
| 2024/09/19 | 1,020 | 1,024 | 1,013 | 1,020 | +6 | +0.6% | 1,100 |
| 2024/09/18 | 1,010 | 1,046 | 1,005 | 1,014 | +13 | +1.3% | 2,100 |
| 2024/09/17 | 1,015 | 1,015 | 1,000 | 1,001 | -13 | -1.3% | 2,300 |
| 2024/09/13 | 1,004 | 1,026 | 1,004 | 1,014 | -9 | -0.9% | 1,300 |
| 2024/09/12 | 1,022 | 1,039 | 1,003 | 1,023 | +3 | +0.3% | 2,400 |
| 2024/09/11 | 1,043 | 1,043 | 1,008 | 1,020 | -27 | -2.6% | 1,500 |
| 2024/09/10 | 1,081 | 1,081 | 1,041 | 1,047 | +26 | +2.5% | 1,800 |
| 2024/09/09 | 1,021 | 1,039 | 989 | 1,021 | -19 | -1.8% | 4,100 |
151～
200
件表示中 / 3735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 | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00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
