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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,289 | 1,313 | 1,284 | 1,293 | -4 | -0.3% | 7,900 |
| 2023/06/20 | 1,302 | 1,302 | 1,265 | 1,297 | -5 | -0.4% | 13,000 |
| 2023/06/19 | 1,310 | 1,328 | 1,298 | 1,302 | -8 | -0.6% | 5,900 |
| 2023/06/16 | 1,314 | 1,323 | 1,310 | 1,310 | -10 | -0.8% | 6,500 |
| 2023/06/15 | 1,338 | 1,343 | 1,320 | 1,320 | -3 | -0.2% | 2,500 |
| 2023/06/14 | 1,356 | 1,356 | 1,323 | 1,323 | -12 | -0.9% | 6,300 |
| 2023/06/13 | 1,345 | 1,364 | 1,335 | 1,335 | +1 | +0.1% | 6,100 |
| 2023/06/12 | 1,313 | 1,345 | 1,275 | 1,334 | +22 | +1.7% | 9,300 |
| 2023/06/09 | 1,301 | 1,323 | 1,278 | 1,312 | +11 | +0.8% | 7,800 |
| 2023/06/08 | 1,335 | 1,335 | 1,300 | 1,301 | -34 | -2.5% | 3,200 |
| 2023/06/07 | 1,345 | 1,345 | 1,303 | 1,335 | +3 | +0.2% | 11,500 |
| 2023/06/06 | 1,341 | 1,360 | 1,332 | 1,332 | -17 | -1.3% | 6,800 |
| 2023/06/05 | 1,383 | 1,390 | 1,334 | 1,349 | -13 | -1% | 11,300 |
| 2023/06/02 | 1,299 | 1,380 | 1,286 | 1,362 | +74 | +5.7% | 19,000 |
| 2023/06/01 | 1,255 | 1,300 | 1,251 | 1,288 | +21 | +1.7% | 5,900 |
| 2023/05/31 | 1,255 | 1,284 | 1,238 | 1,267 | +15 | +1.2% | 6,900 |
| 2023/05/30 | 1,283 | 1,283 | 1,234 | 1,252 | -23 | -1.8% | 7,900 |
| 2023/05/29 | 1,319 | 1,319 | 1,250 | 1,275 | -14 | -1.1% | 12,900 |
| 2023/05/26 | 1,296 | 1,310 | 1,276 | 1,289 | +16 | +1.3% | 6,200 |
| 2023/05/25 | 1,290 | 1,304 | 1,273 | 1,273 | -28 | -2.2% | 5,500 |
| 2023/05/24 | 1,278 | 1,301 | 1,252 | 1,301 | +26 | +2% | 5,600 |
| 2023/05/23 | 1,300 | 1,328 | 1,272 | 1,275 | -25 | -1.9% | 6,800 |
| 2023/05/22 | 1,303 | 1,340 | 1,291 | 1,300 | -19 | -1.4% | 11,700 |
| 2023/05/19 | 1,258 | 1,355 | 1,251 | 1,319 | +78 | +6.3% | 25,800 |
| 2023/05/18 | 1,268 | 1,282 | 1,241 | 1,241 | -34 | -2.7% | 13,900 |
| 2023/05/17 | 1,270 | 1,301 | 1,251 | 1,275 | +5 | +0.4% | 15,300 |
| 2023/05/16 | 1,272 | 1,278 | 1,250 | 1,270 | -19 | -1.5% | 23,100 |
| 2023/05/15 | 1,216 | 1,330 | 1,216 | 1,289 | -107 | -7.7% | 60,200 |
| 2023/05/12 | 1,430 | 1,430 | 1,391 | 1,396 | -35 | -2.4% | 24,400 |
| 2023/05/11 | 1,429 | 1,439 | 1,415 | 1,431 | +8 | +0.6% | 12,100 |
| 2023/05/10 | 1,436 | 1,436 | 1,400 | 1,423 | -23 | -1.6% | 25,800 |
| 2023/05/09 | 1,471 | 1,474 | 1,442 | 1,446 | -25 | -1.7% | 17,300 |
| 2023/05/08 | 1,493 | 1,541 | 1,455 | 1,471 | -31 | -2.1% | 34,400 |
| 2023/05/02 | 1,524 | 1,524 | 1,490 | 1,502 | -30 | -2% | 17,500 |
| 2023/05/01 | 1,461 | 1,552 | 1,461 | 1,532 | +75 | +5.1% | 34,000 |
| 2023/04/28 | 1,512 | 1,540 | 1,441 | 1,457 | -55 | -3.6% | 53,300 |
| 2023/04/27 | 1,538 | 1,538 | 1,490 | 1,512 | -9 | -0.6% | 16,600 |
| 2023/04/26 | 1,531 | 1,539 | 1,439 | 1,521 | +21 | +1.4% | 32,100 |
| 2023/04/25 | 1,568 | 1,593 | 1,500 | 1,500 | -28 | -1.8% | 51,900 |
| 2023/04/24 | 1,493 | 1,568 | 1,480 | 1,528 | +95 | +6.6% | 84,500 |
| 2023/04/21 | 1,473 | 1,510 | 1,424 | 1,433 | -46 | -3.1% | 46,800 |
| 2023/04/20 | 1,405 | 1,479 | 1,404 | 1,479 | +64 | +4.5% | 32,900 |
| 2023/04/19 | 1,392 | 1,421 | 1,392 | 1,415 | +34 | +2.5% | 16,000 |
| 2023/04/18 | 1,426 | 1,464 | 1,381 | 1,381 | -14 | -1% | 48,800 |
| 2023/04/17 | 1,416 | 1,417 | 1,360 | 1,395 | -15 | -1.1% | 39,500 |
| 2023/04/14 | 1,448 | 1,448 | 1,390 | 1,410 | -14 | -1% | 29,900 |
| 2023/04/13 | 1,433 | 1,448 | 1,412 | 1,424 | -10 | -0.7% | 13,600 |
| 2023/04/12 | 1,440 | 1,470 | 1,400 | 1,434 | +21 | +1.5% | 44,000 |
| 2023/04/11 | 1,423 | 1,438 | 1,390 | 1,413 | -8 | -0.6% | 23,000 |
| 2023/04/10 | 1,370 | 1,425 | 1,354 | 1,421 | +43 | +3.1% | 16,000 |
351～
400
件表示中 / 3586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 | 107,000円 | +12.7% | +7.7% | 1.59% | 6.28倍 | 0.87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 |
| 小倉クラ | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 高松機械 | 46,100円 | -5.3% | - | 2.17% | - | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。２２年４月に新工場稼働 |
| 靜 甲 | 72,800円 | +3.9% | -1.8% | 2.47% | 7.59倍 | 0.31倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 宮入バル | 9,300円 | +0.7% | -23.1% | 2.15% | - | 1.13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
