近畿車輛(7122) 株価チャート・PER10.71倍・PBR0.47倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/22(木)	2,443	2,483	2,433	2,444	4,400	2,409.6	2,386.4
10/21(水)	2,456	2,475	2,443	2,450	4,700	2,385.6	2,383.0
10/20(火)	2,400	2,498	2,400	2,447	22,900	2,353.8	2,378.9
10/19(月)	2,320	2,373	2,320	2,352	3,800	2,322.6	2,374.8
10/16(金)	2,339	2,375	2,323	2,355	5,100	2,310.4	2,376.8
10/15(木)	2,292	2,326	2,285	2,324	7,700	2,300.4	2,380.4
10/14(水)	2,300	2,321	2,291	2,291	3,600	2,303.6	2,384.9
10/13(火)	2,301	2,330	2,291	2,291	3,200	2,323.0	2,390.0
10/09(金)	2,305	2,345	2,255	2,291	6,300	2,340.8	2,395.7
10/08(木)	2,331	2,360	2,305	2,305	9,300	2,367.8	2,402.2
10/07(水)	2,388	2,388	2,340	2,340	2,800	2,386.8	2,408.0
10/06(火)	2,374	2,388	2,365	2,388	3,000	2,397.6	2,412.8
10/05(月)	2,426	2,426	2,365	2,380	3,000	2,393.2	2,415.3
10/02(金)	2,395	2,440	2,374	2,426	3,100	2,411.2	2,417.6
10/01(木)	2,389	2,400	2,380	2,400	1,100	2,414.8	2,418.4
09/30(水)	2,368	2,394	2,359	2,394	2,400	2,423.2	2,417.3
09/29(火)	2,459	2,472	2,362	2,366	12,100	2,433.2	2,416.0
09/28(月)	2,440	2,472	2,440	2,470	3,900	2,449.8	2,416.4
09/25(金)	2,448	2,449	2,440	2,444	3,400	2,434.8	2,412.8
09/24(木)	2,432	2,442	2,430	2,442	3,500	2,426.6	2,409.6
09/18(金)	2,449	2,472	2,418	2,444	4,800	2,412.2	2,405.4
09/17(木)	2,386	2,454	2,386	2,449	3,600	2,395.0	2,400.4
09/16(水)	2,366	2,400	2,366	2,395	1,100	2,374.6	2,395.6
09/15(火)	2,373	2,405	2,373	2,403	2,200	2,364.6	2,393.4
09/14(月)	2,333	2,370	2,333	2,370	2,000	2,364.4	2,390.7
09/11(金)	2,345	2,358	2,344	2,358	1,800	2,379.6	2,390.2
09/10(木)	2,314	2,347	2,311	2,347	900	2,395.2	2,388.9
09/09(水)	2,401	2,401	2,342	2,345	5,600	2,409.2	2,387.1
09/08(火)	2,458	2,458	2,402	2,402	2,300	2,427.2	2,386.3
09/07(月)	2,443	2,464	2,443	2,446	800	2,437.2	2,383.9
09/04(金)	2,433	2,463	2,433	2,436	4,800	2,438.0	2,381.1
09/02(水)	2,431	2,468	2,403	2,417	4,000	2,442.8	2,377.2
09/01(火)	2,465	2,465	2,435	2,435	2,100	2,449.6	2,375.3
08/31(月)	2,473	2,475	2,452	2,452	5,800	2,450.0	2,372.0
08/28(金)	2,460	2,460	2,450	2,450	1,200	2,449.0	2,368.2
08/27(木)	2,451	2,460	2,440	2,460	2,600	2,433.6	2,364.6
08/26(水)	2,436	2,451	2,436	2,451	800	2,413.8	2,361.4
08/25(火)	2,448	2,449	2,437	2,437	4,800	2,398.6	2,358.6
08/24(月)	2,423	2,454	2,398	2,447	11,100	2,387.6	2,355.1
08/21(金)	2,375	2,375	2,368	2,373	500	2,370.6	2,351.8
08/20(木)	2,366	2,366	2,361	2,361	500	2,363.6	2,349.3
08/19(水)	2,371	2,398	2,360	2,375	3,100	2,355.0	2,347.9
08/18(火)	2,374	2,400	2,352	2,382	4,600	2,346.0	2,346.0
08/17(月)	2,341	2,368	2,341	2,362	4,100	2,337.6	2,344.6
08/14(金)	2,319	2,338	2,319	2,338	2,300	2,332.2	2,344.7
08/13(木)	2,330	2,335	2,316	2,318	1,000	2,336.2	2,346.4
08/12(水)	2,326	2,330	2,313	2,330	3,000	2,337.6	2,348.7
08/10(月)	2,344	2,344	2,308	2,340	2,900	2,332.0	2,351.0
08/07(金)	2,370	2,370	2,305	2,335	5,700	2,329.0	2,353.2
08/06(木)	2,345	2,370	2,335	2,358	3,200	2,330.6	2,355.6
08/05(水)	2,352	2,352	2,304	2,325	2,800	2,334.0	2,357.2
08/04(火)	2,326	2,328	2,302	2,302	2,100	2,336.6	2,360.4
08/03(月)	2,321	2,325	2,321	2,325	400	2,350.2	2,363.8
07/31(金)	2,340	2,355	2,338	2,343	1,200	2,355.8	2,366.2
07/30(木)	2,358	2,375	2,349	2,375	2,300	2,358.8	2,368.6
07/29(水)	2,353	2,385	2,337	2,338	5,700	2,355.6	2,369.6
07/28(火)	2,350	2,370	2,349	2,370	3,400	2,364.0	2,372.6
07/27(月)	2,377	2,377	2,352	2,353	1,400	2,366.0	2,376.2
07/24(金)	2,340	2,358	2,336	2,358	3,000	2,365.4	2,380.8
07/23(木)	2,380	2,380	2,340	2,359	1,400	2,366.8	2,384.1
07/22(水)	2,370	2,380	2,350	2,380	900	2,357.0	2,381.9
07/21(火)	2,360	2,380	2,360	2,380	2,000	2,346.4	2,379.7
07/17(金)	2,382	2,384	2,340	2,350	2,200	2,335.8	2,376.9
07/16(木)	2,327	2,374	2,327	2,365	3,200	2,335.0	2,374.8
07/15(水)	2,336	2,336	2,290	2,310	4,500	2,335.0	2,371.4
07/14(火)	2,309	2,327	2,309	2,327	1,000	2,349.0	2,368.1
07/13(月)	2,346	2,346	2,327	2,327	2,300	2,358.8	2,366.3
07/10(金)	2,353	2,362	2,344	2,346	1,200	2,371.0	2,363.0
07/09(木)	2,380	2,380	2,341	2,365	4,900	2,380.6	2,360.8
07/08(水)	2,376	2,389	2,376	2,380	600	2,386.6	2,357.2
07/07(火)	2,376	2,377	2,376	2,376	500	2,390.6	2,353.9
07/06(月)	2,383	2,388	2,378	2,388	2,300	2,396.2	2,352.4
07/03(金)	2,400	2,400	2,382	2,394	2,400	2,396.2	2,350.4
07/02(木)	2,405	2,407	2,394	2,395	8,400	2,394.4	2,349.1
07/01(水)	2,402	2,402	2,387	2,400	1,000	2,395.6	2,345.9
06/30(火)	2,390	2,408	2,371	2,404	4,600	2,395.6	2,339.9
06/29(月)	2,385	2,398	2,385	2,388	3,200	2,397.8	2,334.5
06/26(金)	2,389	2,410	2,382	2,385	1,700	2,412.0	2,332.2
06/25(木)	2,400	2,420	2,390	2,401	6,200	2,428.6	2,331.2
06/24(水)	2,402	2,415	2,380	2,400	6,800	2,436.4	2,328.4
06/23(火)	2,459	2,459	2,401	2,415	2,300	2,417.2	2,327.6
06/22(月)	2,468	2,475	2,433	2,459	3,600	2,399.4	2,326.4
06/19(金)	2,441	2,498	2,441	2,468	10,400	2,369.6	2,324.2
06/18(木)	2,500	2,510	2,402	2,440	44,400	2,335.6	2,321.8
06/17(水)	2,307	2,327	2,302	2,304	1,900	2,303.6	2,321.3
06/16(火)	2,291	2,338	2,291	2,326	2,200	2,288.2	2,325.5
06/15(月)	2,290	2,310	2,290	2,310	1,300	2,279.2	2,328.2
06/12(金)	2,298	2,298	2,285	2,298	900	2,266.4	2,333.0
06/11(木)	2,277	2,300	2,266	2,280	5,000	2,264.6	2,338.7
06/10(水)	2,262	2,265	2,227	2,227	5,300	2,263.6	2,341.5
06/09(火)	2,240	2,314	2,240	2,281	1,000	2,277.8	2,344.0
06/08(月)	2,314	2,314	2,246	2,246	800	2,289.4	2,342.4
06/05(金)	2,275	2,289	2,274	2,289	400	2,308.0	2,342.8
06/04(木)	2,281	2,322	2,275	2,275	1,200	2,322.2	2,340.0
06/03(水)	2,317	2,317	2,296	2,298	1,000	2,330.2	2,337.5
06/02(火)	2,311	2,339	2,310	2,339	900	2,320.6	2,335.2
06/01(月)	2,355	2,380	2,339	2,339	2,800	2,306.8	2,332.5
05/29(金)	2,350	2,365	2,271	2,360	6,700	2,305.0	2,332.6
05/28(木)	2,241	2,315	2,210	2,315	5,200	2,304.8	2,332.9
05/27(水)	2,260	2,288	2,230	2,250	6,600	2,308.4	2,333.1
05/26(火)	2,321	2,336	2,270	2,270	11,300	2,334.2	2,335.2
05/25(月)	2,378	2,378	2,330	2,330	1,300	2,357.0	2,335.5
05/22(金)	2,306	2,359	2,306	2,359	1,300	2,372.2	2,335.4
05/21(木)	2,375	2,375	2,320	2,333	6,500	2,381.6	2,333.9
05/20(水)	2,357	2,380	2,355	2,379	1,700	2,400.6	2,332.9
05/19(火)	2,418	2,418	2,384	2,384	1,500	2,406.8	2,329.3
05/18(月)	2,390	2,406	2,346	2,406	2,200	2,408.6	2,325.0
05/15(金)	2,406	2,406	2,406	2,406	100	2,413.4	2,317.2
05/14(木)	2,360	2,429	2,337	2,428	13,600	2,420.2	2,310.4
05/13(水)	2,393	2,424	2,393	2,410	3,200	2,404.6	2,300.0
05/12(火)	2,429	2,429	2,391	2,393	2,800	2,380.4	2,291.0
05/11(月)	2,393	2,440	2,390	2,430	7,500	2,350.0	2,281.2
05/08(金)	2,310	2,440	2,310	2,440	3,800	2,315.2	2,267.8
05/07(木)	2,339	2,350	2,252	2,350	8,100	2,271.0	2,253.8
05/01(金)	2,240	2,302	2,240	2,289	1,100	2,243.6	2,245.9
04/30(木)	2,230	2,280	2,230	2,241	800	2,233.8	2,243.8
04/28(火)	2,222	2,320	2,222	2,256	2,300	2,240.2	2,243.8
04/27(月)	2,213	2,310	2,212	2,219	4,100	2,257.0	2,241.2
04/24(金)	2,241	2,290	2,208	2,213	8,600	2,287.0	2,238.4
04/23(木)	2,258	2,258	2,240	2,240	1,200	2,308.4	2,238.8
04/22(水)	2,340	2,340	2,260	2,273	4,000	2,320.6	2,241.0
04/21(火)	2,365	2,365	2,340	2,340	900	2,321.6	2,236.9
04/20(月)	2,336	2,369	2,320	2,369	3,100	2,319.4	2,230.4
04/17(金)	2,287	2,344	2,287	2,320	2,700	2,309.6	2,224.9
04/16(木)	2,280	2,330	2,280	2,301	800	2,307.2	2,223.1
04/15(水)	2,331	2,346	2,278	2,278	4,700	2,304.8	2,222.5
04/14(火)	2,300	2,329	2,272	2,329	3,200	2,304.6	2,223.1
04/13(月)	2,308	2,320	2,282	2,320	1,200	2,280.8	2,217.9
04/10(金)	2,278	2,309	2,278	2,308	1,000	2,264.0	2,217.7
04/09(木)	2,277	2,309	2,267	2,289	2,000	2,236.4	2,218.7
04/08(水)	2,247	2,285	2,229	2,277	2,800	2,215.4	2,217.6
04/07(火)	2,221	2,247	2,194	2,210	3,500	2,189.4	2,221.7
04/06(月)	2,198	2,269	2,198	2,236	3,100	2,166.6	2,229.5
04/03(金)	2,190	2,200	2,155	2,170	3,200	2,137.4	2,235.1
04/02(木)	2,110	2,217	2,110	2,184	7,400	2,133.8	2,243.2
04/01(水)	2,146	2,170	2,123	2,147	8,600	2,144.2	2,251.5
03/31(火)	2,085	2,130	2,075	2,096	9,200	2,163.0	2,260.4
03/30(月)	2,136	2,148	2,077	2,090	8,400	2,182.2	2,270.8
03/27(金)	2,223	2,223	2,130	2,152	10,300	2,194.0	2,282.9
03/26(木)	2,241	2,241	2,217	2,236	500	2,208.3	2,291.1
03/25(水)	2,204	2,242	2,204	2,241	4,300	2,220.0	2,296.1
03/24(火)	2,198	2,209	2,182	2,192	1,200	2,205.8	2,301.5
03/23(月)	2,223	2,223	2,101	2,149	19,100	2,203.0	2,311.5
03/19(木)	2,249	2,272	2,217	2,223	3,000	2,219.2	2,323.2
03/18(水)	2,200	2,295	2,182	2,295	6,800	2,229.8	2,330.5
03/17(火)	2,195	2,204	2,170	2,170	3,100	2,228.0	2,334.7
03/16(月)	2,235	2,346	2,164	2,178	78,400	2,252.7	2,342.7
03/13(金)	2,248	2,255	2,215	2,230	4,200	2,257.0	2,350.6
03/12(木)	2,335	2,335	2,258	2,276	4,300	2,274.0	2,358.1
03/11(水)	2,244	2,312	2,244	2,286	5,600	2,285.1	2,363.2
03/10(火)	2,249	2,315	2,249	2,293	3,000	2,280.4	2,367.3
03/09(月)	2,249	2,251	2,162	2,200	25,000	2,297.6	2,371.7
03/06(金)	2,332	2,334	2,255	2,315	6,500	2,338.9	2,378.5
03/05(木)	2,311	2,389	2,311	2,332	8,700	2,350.8	2,383.7
03/04(水)	2,358	2,358	2,262	2,262	26,200	2,358.8	2,388.3
03/03(火)	2,375	2,414	2,375	2,379	2,500	2,385.0	2,395.8
03/02(月)	2,374	2,407	2,346	2,406	4,200	2,383.0	2,399.7
02/27(金)	2,388	2,420	2,355	2,375	8,900	2,373.1	2,401.7
02/26(木)	2,392	2,421	2,308	2,372	9,200	2,376.4	2,405.2
02/25(水)	2,369	2,393	2,365	2,393	5,500	2,373.5	2,409.3
02/24(火)	2,370	2,394	2,318	2,369	7,700	2,367.2	2,412.2
02/20(金)	2,396	2,398	2,356	2,356	4,600	2,368.4	2,416.8
02/19(木)	2,347	2,423	2,347	2,391	5,500	2,385.8	2,421.4
02/18(水)	2,365	2,380	2,332	2,357	3,700	2,395.5	2,425.0
02/17(火)	2,366	2,373	2,318	2,362	7,500	2,405.5	2,430.1
02/16(月)	2,394	2,424	2,355	2,375	14,200	2,412.9	2,433.7
02/13(金)	2,453	2,453	2,412	2,443	4,700	2,412.0	2,436.9
02/12(木)	2,390	2,470	2,390	2,440	7,300	2,398.5	2,436.8
02/10(火)	2,397	2,463	2,358	2,407	13,400	2,394.0	2,436.4
02/09(月)	2,407	2,407	2,378	2,399	3,600	2,393.0	2,436.9
02/06(金)	2,361	2,384	2,307	2,370	10,200	2,391.1	2,437.2
02/05(木)	2,408	2,442	2,360	2,376	4,800	2,397.3	2,440.2
02/04(水)	2,374	2,423	2,374	2,418	3,100	2,396.3	2,443.0
02/03(火)	2,404	2,422	2,385	2,402	7,800	2,402.0	2,445.0
02/02(月)	2,399	2,399	2,371	2,389	5,100	2,410.6	2,444.7
01/30(金)	2,394	2,401	2,372	2,401	3,100	2,422.7	2,445.7
01/29(木)	2,459	2,459	2,365	2,371	12,300	2,438.0	2,443.9
01/28(水)	2,461	2,463	2,426	2,446	400	2,455.0	2,443.7
01/27(火)	2,455	2,455	2,420	2,445	4,900	2,458.3	2,441.0
01/26(月)	2,476	2,476	2,440	2,450	6,100	2,464.2	2,438.5
01/23(金)	2,462	2,478	2,452	2,477	3,700	2,467.3	2,435.3
01/22(木)	2,477	2,482	2,380	2,456	9,600	2,468.3	2,431.7
01/21(水)	2,466	2,466	2,437	2,463	4,100	2,471.6	2,429.0
01/20(火)	2,482	2,486	2,474	2,475	1,500	2,475.3	2,425.9
01/19(月)	2,482	2,482	2,454	2,466	2,800	2,477.4	2,421.3
01/16(金)	2,470	2,484	2,464	2,482	1,400	2,474.5	2,417.2
01/15(木)	2,460	2,487	2,460	2,473	2,500	2,469.2	2,412.8
01/14(水)	2,481	2,481	2,463	2,481	2,100	2,462.8	2,408.6
01/13(火)	2,463	2,489	2,453	2,485	6,700	2,452.4	2,404.1
01/09(金)	2,458	2,458	2,451	2,451	700	2,439.1	2,399.5
01/08(木)	2,427	2,456	2,424	2,456	1,400	2,430.3	2,395.4
01/07(水)	2,416	2,462	2,416	2,440	1,800	2,428.0	2,391.5
01/06(火)	2,439	2,470	2,346	2,430	13,400	2,429.6	2,391.0
01/05(月)	2,407	2,419	2,386	2,419	2,700	2,437.0	2,390.1
12/30(火)	2,444	2,444	2,344	2,407	2,400	2,432.3	2,389.2
12/29(月)	2,454	2,454	2,412	2,444	2,100	2,433.7	2,390.6
12/26(金)	2,460	2,460	2,413	2,448	4,100	2,416.3	2,390.2
12/25(木)	2,399	2,468	2,399	2,467	6,900	2,399.7	2,387.7
12/24(水)	2,391	2,395	2,381	2,395	3,700	2,382.3	2,383.0
12/23(火)	2,345	2,438	2,342	2,414	27,500	2,379.7	2,381.6
12/22(月)	2,346	2,365	2,336	2,357	4,800	2,370.9	2,382.0
12/19(金)	2,380	2,381	2,365	2,365	2,100	2,376.6	2,383.8
12/18(木)	2,382	2,382	2,365	2,380	2,800	2,381.7	2,389.5
12/17(水)	2,370	2,383	2,370	2,383	500	2,382.6	2,391.8
12/16(火)	2,386	2,386	2,345	2,370	2,800	2,378.2	2,391.6
12/15(月)	2,391	2,403	2,377	2,386	3,200	2,376.8	2,393.4
12/12(金)	2,383	2,390	2,375	2,390	3,000	2,373.9	2,392.7
12/11(木)	2,364	2,468	2,346	2,385	10,300	2,369.4	2,392.7
12/10(水)	2,383	2,383	2,355	2,360	600	2,366.4	2,392.3
12/09(火)	2,358	2,371	2,358	2,363	1,700	2,368.2	2,395.2
12/08(月)	2,385	2,385	2,356	2,371	2,200	2,365.1	2,397.3
12/05(金)	2,374	2,374	2,358	2,368	1,500	2,362.9	2,401.0
12/04(木)	2,371	2,374	2,346	2,370	2,500	2,374.6	2,401.6
12/03(水)	2,335	2,375	2,335	2,369	2,500	2,382.3	2,402.3
12/02(火)	2,387	2,390	2,346	2,347	4,400	2,387.7	2,405.1
12/01(月)	2,423	2,423	2,355	2,360	4,400	2,406.5	2,408.6
11/28(金)	2,439	2,439	2,394	2,427	6,300	2,421.2	2,411.4
11/27(木)	2,394	2,408	2,393	2,408	2,900	2,413.3	-
11/26(水)	2,399	2,449	2,396	2,396	4,500	2,401.6	-
11/25(火)	2,449	2,449	2,432	2,441	2,500	2,394.4	-
11/21(金)	2,356	2,492	2,350	2,433	13,100	2,390.7	-
11/20(木)	2,357	2,397	2,357	2,388	5,400	2,384.4	-
11/19(水)	2,348	2,379	2,346	2,349	6,800	2,408.4	-
11/18(火)	2,415	2,431	2,355	2,360	4,600	2,426.2	-
11/17(月)	2,394	2,492	2,375	2,423	16,000	2,429.4	-
11/14(金)	2,312	2,402	2,312	2,402	87,600	2,428.0	-
11/13(木)	2,452	2,508	2,438	2,508	16,300	2,421.2	-
11/12(水)	2,378	2,454	2,378	2,438	6,600	2,397.5	-
11/11(火)	2,414	2,414	2,372	2,376	3,700	2,384.8	-
11/10(月)	2,384	2,416	2,370	2,416	3,200	2,396.1	-
11/07(金)	2,403	2,403	2,347	2,368	3,000	2,396.5	-
11/06(木)	2,376	2,405	2,375	2,389	3,700	2,415.3	-
11/05(水)	2,421	2,421	2,356	2,375	4,600	2,414.3	-
11/04(火)	2,418	2,432	2,404	2,432	3,200	2,416.9	-
10/31(金)	2,462	2,472	2,400	2,418	5,300	2,418.0	-
10/30(木)	2,379	2,492	2,368	2,462	21,000	2,421.3	-
10/29(水)	2,399	2,399	2,336	2,385	9,800	2,415.1	-
10/28(火)	2,438	2,438	2,347	2,388	11,100	2,421.9	-
10/27(月)	2,440	2,462	2,423	2,438	9,600	2,426.6	-
10/24(金)	2,418	2,443	2,418	2,434	4,200	2,421.5	-
10/23(木)	2,432	2,432	2,418	2,431	1,900	2,401.8	-

銘柄	RSI	25日乖離	点灯シグナル
イクヨ (7273)	28.0	-7.5%	📉 RSI30以下
武蔵精密工業 (7220)	29.0	-15.1%	📉 RSI30以下 ⬇️ 25日乖離-15% 🔄 MACDクロス
日産自動車 (7201)	30.3	-7.5%	🏷️ 割安＋RSI
内海造船 (7018)	33.5	-16.9%	⬇️ 25日乖離-15%
ハイレックスコーポレーション (7279)	34.1	-7.9%	🏷️ 割安＋RSI
安永 (7271)	34.4	-4.3%	🏷️ 割安＋RSI

近畿車輛 (7122.T)