スズケン(9987) 株価チャート・PER9.00倍・PBR0.91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
10/21(水)	2,825	2,825	2,784	2,793	328,500	2,747.8	2,623.3
10/20(火)	2,772	2,810	2,765	2,796	346,800	2,715.4	2,613.1
10/19(月)	2,800	2,895	2,775	2,775	671,500	2,689.8	2,602.5
10/16(金)	2,680	2,713	2,672	2,703	286,200	2,654.9	2,592.9
10/15(木)	2,656	2,683	2,634	2,674	262,300	2,632.5	2,584.9
10/14(水)	2,644	2,669	2,629	2,631	295,100	2,617.8	2,578.9
10/13(火)	2,620	2,672	2,616	2,668	284,400	2,613.8	2,575.1
10/09(金)	2,627	2,635	2,591	2,600	335,700	2,595.6	2,569.7
10/08(木)	2,618	2,618	2,577	2,591	301,900	2,587.3	2,567.9
10/07(水)	2,600	2,624	2,597	2,600	316,600	2,592.2	2,564.9
10/06(火)	2,626	2,629	2,586	2,611	273,500	2,591.2	2,562.0
10/05(月)	2,563	2,588	2,546	2,577	353,900	2,580.4	2,556.3
10/02(金)	2,601	2,602	2,547	2,559	398,600	2,582.4	2,552.7
10/01(木)	2,614	2,640	2,592	2,615	484,800	2,597.1	2,549.5
09/30(水)	2,565	2,603	2,538	2,595	413,900	2,601.9	2,544.3
09/29(火)	2,567	2,616	2,542	2,557	386,600	2,597.7	2,540.6
09/28(月)	2,644	2,647	2,580	2,587	330,200	2,608.8	2,538.7
09/25(金)	2,654	2,669	2,626	2,632	405,800	2,601.9	2,534.7
09/24(木)	2,565	2,648	2,546	2,639	442,000	2,585.1	2,527.9
09/18(金)	2,632	2,632	2,574	2,574	605,000	2,571.1	2,519.8
09/17(木)	2,565	2,618	2,565	2,612	306,600	2,561.8	2,514.6
09/16(水)	2,562	2,573	2,552	2,552	221,400	2,547.2	2,508.3
09/15(火)	2,587	2,587	2,548	2,548	308,800	2,542.7	2,504.0
09/14(月)	2,547	2,574	2,546	2,568	276,600	2,540.1	2,497.2
09/11(金)	2,506	2,545	2,502	2,528	405,800	2,527.0	2,489.5
09/10(木)	2,541	2,548	2,532	2,540	370,000	2,525.9	2,484.3
09/09(水)	2,511	2,539	2,504	2,530	360,400	2,525.1	2,476.7
09/08(火)	2,483	2,535	2,483	2,535	325,400	2,525.7	2,471.3
09/07(月)	2,517	2,534	2,503	2,503	331,200	2,530.0	2,467.3
09/04(金)	2,523	2,543	2,514	2,522	419,000	2,532.6	2,466.6
09/03(木)	2,533	2,553	2,526	2,536	307,200	2,533.5	2,469.0
09/02(水)	2,532	2,562	2,523	2,533	331,600	2,519.9	2,472.9
09/01(火)	2,522	2,582	2,519	2,556	380,400	2,510.7	2,474.8
08/31(月)	2,531	2,546	2,501	2,516	499,600	2,495.0	2,475.1
08/28(金)	2,467	2,561	2,461	2,527	532,400	2,489.0	2,475.7
08/27(木)	2,468	2,498	2,458	2,467	228,800	2,484.3	2,474.8
08/26(水)	2,478	2,502	2,478	2,487	168,600	2,492.5	2,477.7
08/25(火)	2,492	2,510	2,473	2,478	150,400	2,492.6	2,479.3
08/24(月)	2,501	2,523	2,479	2,485	179,800	2,489.4	2,481.2
08/21(金)	2,512	2,522	2,490	2,504	238,400	2,479.5	2,481.7
08/20(木)	2,505	2,528	2,471	2,508	225,400	2,467.4	2,482.3
08/19(水)	2,495	2,518	2,467	2,487	381,800	2,456.9	2,479.6
08/18(火)	2,431	2,467	2,425	2,462	293,800	2,448.1	2,476.1
08/17(月)	2,445	2,462	2,425	2,436	240,000	2,431.5	2,474.1
08/14(金)	2,446	2,473	2,433	2,443	337,600	2,419.5	2,474.9
08/13(木)	2,434	2,465	2,419	2,456	481,200	2,410.5	2,476.2
08/12(水)	2,413	2,456	2,410	2,443	449,800	2,389.0	2,476.4
08/10(月)	2,410	2,418	2,356	2,379	337,000	2,379.2	2,477.1
08/07(金)	2,409	2,464	2,331	2,376	386,600	2,390.4	2,478.7
08/06(木)	2,383	2,399	2,364	2,398	415,000	2,412.7	2,479.9
08/05(水)	2,384	2,409	2,349	2,349	321,800	2,449.6	2,479.0
08/04(火)	2,424	2,428	2,384	2,394	323,600	2,506.2	2,481.6
08/03(月)	2,462	2,475	2,415	2,435	416,800	2,543.5	2,483.7
07/31(金)	2,534	2,572	2,477	2,488	337,800	2,569.5	2,483.5
07/30(木)	2,620	2,630	2,573	2,583	332,600	2,577.6	2,481.2
07/29(水)	2,630	2,663	2,603	2,631	404,600	2,562.2	2,476.1
07/28(火)	2,590	2,607	2,565	2,581	344,200	2,543.7	2,468.2
07/27(月)	2,548	2,565	2,526	2,565	214,400	2,533.2	2,460.6
07/24(金)	2,479	2,539	2,473	2,528	284,600	2,525.3	2,453.5
07/23(木)	2,517	2,517	2,485	2,505	329,400	2,519.1	2,449.3
07/22(水)	2,511	2,541	2,500	2,539	371,200	2,522.0	2,446.8
07/21(火)	2,539	2,555	2,517	2,529	333,400	2,502.2	2,443.0
07/17(金)	2,517	2,556	2,509	2,525	275,400	2,476.3	2,440.7
07/16(木)	2,510	2,540	2,490	2,497	314,000	2,453.9	2,438.5
07/15(水)	2,474	2,526	2,466	2,520	671,600	2,445.7	2,437.5
07/14(火)	2,434	2,457	2,414	2,440	460,200	2,436.9	2,436.3
07/13(月)	2,437	2,437	2,387	2,399	356,000	2,440.8	2,438.3
07/10(金)	2,447	2,462	2,396	2,413	409,800	2,453.2	2,441.3
07/09(木)	2,468	2,481	2,445	2,456	310,600	2,454.4	2,443.6
07/08(水)	2,478	2,509	2,466	2,476	448,400	2,444.4	2,443.5
07/07(火)	2,437	2,476	2,429	2,459	732,800	2,424.6	2,444.3
07/06(月)	2,441	2,481	2,419	2,461	422,200	2,415.1	2,445.3
07/03(金)	2,440	2,469	2,415	2,419	389,200	2,412.1	2,447.0
07/02(木)	2,427	2,442	2,399	2,406	341,000	2,414.6	2,453.5
07/01(水)	2,394	2,402	2,361	2,377	338,400	2,419.1	2,459.7
06/30(火)	2,434	2,448	2,398	2,412	408,400	2,435.1	2,467.5
06/29(月)	2,455	2,470	2,416	2,446	433,400	2,439.1	2,473.2
06/26(金)	2,446	2,457	2,415	2,432	423,200	2,428.3	2,478.6
06/25(木)	2,467	2,467	2,429	2,429	328,000	2,419.2	2,485.9
06/24(水)	2,432	2,478	2,432	2,457	455,400	2,418.1	2,493.2
06/23(火)	2,404	2,439	2,385	2,432	399,600	2,415.5	2,498.7
06/22(月)	2,381	2,392	2,350	2,392	297,800	2,417.8	2,507.1
06/19(金)	2,412	2,416	2,386	2,386	885,800	2,433.6	2,514.5
06/18(木)	2,443	2,448	2,409	2,423	388,200	2,450.3	2,522.8
06/17(水)	2,463	2,476	2,440	2,444	324,800	2,460.2	2,524.0
06/16(火)	2,446	2,470	2,430	2,444	340,400	2,469.5	2,529.6
06/15(月)	2,481	2,490	2,465	2,471	317,600	2,478.7	2,535.8
06/12(金)	2,453	2,481	2,427	2,470	614,000	2,479.6	2,541.9
06/11(木)	2,493	2,516	2,472	2,473	417,200	2,479.7	2,548.7
06/10(水)	2,495	2,515	2,475	2,490	646,400	2,475.7	2,556.5
06/09(火)	2,475	2,514	2,465	2,490	562,400	2,476.7	2,564.4
06/08(月)	2,457	2,506	2,449	2,475	871,000	2,475.6	2,573.3
06/05(金)	2,479	2,487	2,449	2,470	702,800	2,481.3	2,582.9
06/04(木)	2,466	2,491	2,453	2,453	532,600	2,503.8	2,592.9
06/03(水)	2,465	2,496	2,430	2,496	352,800	2,525.2	2,604.0
06/02(火)	2,468	2,507	2,465	2,484	473,400	2,540.7	2,613.3
06/01(月)	2,568	2,568	2,501	2,504	438,000	2,554.7	2,624.5
05/29(金)	2,549	2,607	2,549	2,583	389,000	2,570.3	2,637.9
05/28(木)	2,581	2,602	2,544	2,560	679,400	2,576.7	2,649.5
05/27(水)	2,548	2,584	2,511	2,573	505,600	2,587.0	2,663.1
05/26(火)	2,582	2,589	2,547	2,554	451,800	2,591.0	2,678.5
05/25(月)	2,638	2,647	2,542	2,582	403,800	2,608.7	2,694.9
05/22(金)	2,620	2,628	2,593	2,615	427,600	2,607.6	2,708.2
05/21(木)	2,614	2,651	2,597	2,611	311,200	2,603.7	2,720.8
05/20(水)	2,612	2,646	2,572	2,593	575,200	2,571.9	2,734.3
05/19(火)	2,610	2,653	2,587	2,643	486,800	2,570.3	2,752.0
05/18(月)	2,596	2,637	2,570	2,576	523,000	2,561.1	2,768.4
05/15(金)	2,501	2,595	2,467	2,595	708,600	2,570.7	2,785.0
05/14(木)	2,570	2,570	2,397	2,453	555,800	2,579.8	2,800.9
05/13(水)	2,619	2,623	2,584	2,585	258,800	2,622.8	2,822.4
05/12(火)	2,639	2,643	2,583	2,597	226,000	2,643.1	2,838.3
05/11(月)	2,624	2,642	2,599	2,624	406,000	2,666.2	2,853.8
05/08(金)	2,644	2,651	2,603	2,641	539,000	2,684.8	2,864.9
05/07(木)	2,660	2,690	2,636	2,668	402,400	2,700.3	2,874.3
05/01(金)	2,703	2,703	2,661	2,686	199,400	2,713.1	2,883.9
04/30(木)	2,717	2,730	2,693	2,712	418,000	2,721.6	2,891.8
04/28(火)	2,741	2,743	2,697	2,717	254,000	2,731.6	2,898.2
04/27(月)	2,709	2,730	2,693	2,718	332,400	2,756.1	2,902.6
04/24(金)	2,725	2,754	2,703	2,732	250,800	2,786.9	2,904.1
04/23(木)	2,732	2,747	2,707	2,729	316,600	2,820.7	2,907.8
04/22(水)	2,825	2,834	2,757	2,762	252,000	2,866.5	2,913.2
04/21(火)	2,866	2,887	2,825	2,840	173,600	2,906.7	2,917.2
04/20(月)	2,932	2,932	2,871	2,872	169,600	2,922.0	2,916.6
04/17(金)	2,931	2,948	2,901	2,901	257,200	2,933.6	2,915.6
04/16(木)	2,989	2,989	2,944	2,958	326,200	2,942.9	2,914.5
04/15(水)	2,926	2,970	2,917	2,963	419,200	2,958.6	2,916.0
04/14(火)	2,946	2,952	2,907	2,916	267,400	2,976.7	2,917.8
04/13(月)	2,948	2,964	2,914	2,930	361,400	2,991.3	2,922.0
04/10(金)	3,021	3,028	2,948	2,948	284,000	3,003.9	2,927.9
04/09(木)	3,052	3,079	3,036	3,036	395,600	3,012.7	2,934.3
04/08(水)	3,039	3,068	3,034	3,054	716,400	3,001.7	2,936.5
04/07(火)	3,018	3,018	2,967	2,990	275,400	2,988.1	2,939.5
04/06(月)	2,981	3,016	2,980	2,993	218,400	2,970.2	2,947.5
04/03(金)	2,998	3,007	2,971	2,992	216,200	2,946.7	2,955.9
04/02(木)	2,971	3,014	2,970	2,981	303,200	2,929.9	2,963.1
04/01(水)	2,932	2,986	2,912	2,986	497,600	2,910.4	2,971.0
03/31(火)	2,876	2,919	2,839	2,900	448,000	2,888.0	2,976.3
03/30(月)	2,810	2,888	2,810	2,875	754,600	2,873.6	2,982.0
03/27(金)	2,908	2,909	2,887	2,908	629,600	2,849.2	2,992.0
03/26(木)	2,878	2,892	2,872	2,883	480,000	2,832.7	2,998.3
03/25(水)	2,864	2,890	2,862	2,874	405,800	2,828.9	3,003.7
03/24(火)	2,811	2,832	2,797	2,828	513,600	2,826.4	3,009.3
03/23(月)	2,754	2,792	2,735	2,753	332,200	2,825.9	3,017.2
03/19(木)	2,835	2,862	2,825	2,825	841,600	2,844.6	3,029.7
03/18(水)	2,845	2,868	2,831	2,864	425,400	2,854.2	3,044.0
03/17(火)	2,833	2,872	2,819	2,862	286,800	2,880.7	3,056.4
03/16(月)	2,845	2,858	2,820	2,825	493,200	2,910.0	3,066.9
03/13(金)	2,867	2,894	2,834	2,847	620,200	2,948.9	3,077.9
03/12(木)	2,936	2,953	2,867	2,873	324,000	2,995.0	3,086.9
03/11(水)	3,029	3,038	2,995	2,997	302,600	3,042.0	3,094.2
03/10(火)	3,059	3,059	3,008	3,008	330,200	3,060.6	3,095.2
03/09(月)	2,964	3,052	2,964	3,020	364,200	3,085.0	3,095.6
03/06(金)	3,078	3,089	3,047	3,077	464,000	3,119.1	3,094.5
03/05(木)	3,136	3,161	3,108	3,108	473,600	3,143.9	3,090.2
03/04(水)	3,126	3,130	3,049	3,090	449,200	3,156.9	3,087.2
03/03(火)	3,191	3,192	3,128	3,130	336,600	3,174.3	3,085.9
03/02(月)	3,168	3,204	3,156	3,191	519,800	3,172.1	3,085.2
02/27(金)	3,190	3,207	3,173	3,201	477,400	3,142.5	3,081.3
02/26(木)	3,177	3,196	3,170	3,173	349,200	3,127.2	3,076.4
02/25(水)	3,144	3,197	3,138	3,177	495,600	3,105.7	3,071.9
02/24(火)	3,091	3,119	3,056	3,119	531,600	3,073.9	3,067.0
02/20(金)	3,114	3,131	3,042	3,042	773,600	3,053.0	3,063.6
02/19(木)	3,066	3,131	3,045	3,125	292,200	3,049.3	3,064.4
02/18(水)	3,053	3,083	3,045	3,066	317,400	3,037.9	3,062.7
02/17(火)	3,016	3,050	3,004	3,018	275,400	3,061.5	3,063.2
02/16(月)	3,024	3,034	2,980	3,015	410,000	3,092.8	3,065.4
02/13(金)	3,085	3,105	2,989	3,024	450,200	3,114.3	3,066.6
02/12(木)	3,222	3,231	3,009	3,067	477,000	3,129.6	3,067.0
02/10(火)	3,179	3,206	3,155	3,183	315,600	3,130.4	3,065.5
02/09(月)	3,183	3,201	3,145	3,174	302,400	3,105.2	3,058.7
02/06(金)	3,116	3,128	3,093	3,123	244,000	3,074.4	3,050.5
02/05(木)	3,101	3,117	3,071	3,100	278,400	3,053.4	3,044.9
02/04(水)	3,057	3,088	3,050	3,071	260,400	3,032.0	3,041.3
02/03(火)	3,020	3,074	3,008	3,057	327,400	3,011.6	3,038.8
02/02(月)	3,049	3,068	3,009	3,020	298,800	3,006.8	3,036.5
01/30(金)	2,996	3,023	2,985	3,018	359,200	3,014.4	3,037.1
01/29(木)	2,967	2,996	2,935	2,993	379,200	3,033.0	3,036.9
01/28(水)	2,999	3,034	2,969	2,970	318,400	3,053.0	3,038.3
01/27(火)	3,034	3,051	3,021	3,033	231,600	3,074.8	3,039.7
01/26(月)	3,079	3,081	3,042	3,058	233,200	3,080.3	3,036.7
01/23(金)	3,099	3,125	3,099	3,111	206,400	3,079.5	3,033.9
01/22(木)	3,096	3,118	3,081	3,094	338,600	3,064.2	3,030.6
01/21(水)	3,066	3,086	3,051	3,079	356,800	3,058.1	3,027.9
01/20(火)	3,051	3,072	3,029	3,060	209,000	3,058.8	3,024.7
01/19(月)	3,035	3,076	3,033	3,054	294,000	3,062.4	3,021.0
01/16(金)	3,054	3,054	2,963	3,035	280,400	3,065.8	3,016.8
01/15(木)	3,082	3,093	3,055	3,063	313,800	3,068.2	3,012.4
01/14(水)	3,087	3,093	3,053	3,082	342,200	3,062.3	3,003.7
01/13(火)	3,108	3,114	3,055	3,078	937,200	3,051.8	2,996.1
01/09(金)	3,047	3,071	3,043	3,071	416,600	3,038.6	2,989.5
01/08(木)	3,043	3,058	3,032	3,047	408,600	3,018.6	2,983.1
01/07(水)	3,030	3,047	3,017	3,034	446,800	3,005.8	2,977.3
01/06(火)	3,013	3,030	2,999	3,030	428,200	3,000.9	2,973.7
01/05(月)	2,973	3,019	2,971	3,012	406,800	2,996.8	2,969.4
12/30(火)	3,002	3,002	2,968	2,971	206,000	2,994.5	2,965.9
12/29(月)	3,024	3,024	2,970	2,983	301,000	3,007.1	2,963.7
12/26(金)	3,014	3,019	2,987	3,009	170,800	3,013.1	2,956.4
12/25(木)	3,015	3,015	2,987	3,009	78,600	3,017.4	2,947.5
12/24(水)	3,048	3,048	2,988	3,001	191,600	3,016.4	2,939.1
12/23(火)	3,015	3,039	3,011	3,034	204,000	3,007.7	2,931.4
12/22(月)	3,053	3,053	3,007	3,013	214,400	2,998.6	2,925.6
12/19(金)	3,009	3,043	3,001	3,030	491,000	3,001.7	2,920.3
12/18(木)	3,004	3,007	2,975	3,004	300,400	3,000.9	2,911.1
12/17(水)	2,968	2,982	2,944	2,957	298,800	2,999.8	2,906.4
12/16(火)	3,029	3,038	2,988	2,988	414,600	3,002.1	2,902.2
12/15(月)	3,042	3,055	3,018	3,028	332,400	2,993.9	2,898.0
12/12(金)	3,036	3,050	3,010	3,026	339,600	2,973.1	2,892.3
12/11(木)	3,002	3,013	2,985	2,999	385,000	2,936.9	2,884.7
12/10(水)	2,948	2,970	2,944	2,968	184,600	2,915.8	2,877.3
12/09(火)	2,924	2,953	2,918	2,948	261,600	2,904.8	2,870.3
12/08(月)	2,874	2,925	2,859	2,924	305,400	2,897.4	2,865.9
12/05(金)	2,886	2,893	2,837	2,846	275,800	2,892.6	2,861.3
12/04(木)	2,882	2,901	2,860	2,894	331,400	2,912.4	2,858.6
12/03(水)	2,910	2,934	2,891	2,913	291,400	2,918.2	2,856.4
12/02(火)	2,900	2,912	2,884	2,910	288,200	2,920.5	2,855.9
12/01(月)	2,944	2,954	2,900	2,900	386,400	2,921.5	2,852.7
11/28(金)	2,925	2,961	2,919	2,944	367,800	2,901.4	2,851.0
11/27(木)	2,926	2,946	2,909	2,923	241,800	2,870.1	2,846.9
11/26(水)	2,924	2,946	2,905	2,925	371,200	2,845.4	2,842.7
11/25(火)	2,840	2,938	2,810	2,915	497,800	2,821.9	-
11/21(金)	2,811	2,816	2,796	2,799	482,000	2,816.7	-
11/20(木)	2,799	2,809	2,777	2,788	300,200	2,832.8	-
11/19(水)	2,798	2,833	2,784	2,799	317,000	2,835.4	-
11/18(火)	2,886	2,890	2,801	2,807	306,600	2,852.8	-
11/17(月)	2,869	2,901	2,842	2,890	322,200	2,861.8	-
11/14(金)	2,800	2,880	2,767	2,880	427,200	2,860.5	-
11/13(木)	2,928	2,930	2,753	2,801	834,400	2,861.4	-
11/12(水)	2,874	2,926	2,862	2,886	366,200	2,868.8	-
11/11(火)	2,883	2,888	2,848	2,852	275,400	2,854.1	-
11/10(月)	2,902	2,906	2,866	2,883	297,400	2,842.6	-
11/07(金)	2,838	2,886	2,837	2,885	320,000	2,833.5	-
11/06(木)	2,813	2,854	2,806	2,838	334,000	2,818.1	-
11/05(水)	2,815	2,838	2,787	2,813	341,800	2,806.4	-
11/04(火)	2,827	2,840	2,786	2,795	414,000	2,811.4	-
10/31(金)	2,831	2,837	2,801	2,837	372,800	2,832.5	-
10/30(木)	2,791	2,822	2,777	2,808	1,154,600	2,831.4	-
10/29(水)	2,831	2,869	2,773	2,779	281,600	2,841.5	-
10/28(火)	2,901	2,902	2,835	2,838	338,400	2,854.1	-
10/27(月)	2,870	2,910	2,857	2,901	324,800	2,849.9	-
10/24(金)	2,858	2,869	2,831	2,831	306,200	2,837.6	-
10/23(木)	2,842	2,869	2,842	2,858	291,000	2,838.9	-
10/22(水)	2,817	2,848	2,817	2,842	262,800	2,838.3	-
10/21(火)	2,841	2,852	2,817	2,817	299,800	2,835.8	-

銘柄	RSI	25日乖離	点灯シグナル
横浜冷凍 (2874)	21.9	-11.7%	📉 RSI30以下
ポエック (9264)	23.5	-7.6%	📉 RSI30以下
エスケイジャパン (7608)	28.5	-15.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
イメージ　ワン (2667)	29.3	-17.7%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ＩＤＯＭ (7599)	30.0	-12.5%	📉 RSI30以下
進和 (7607)	30.5	-4.9%	🏷️ 割安＋RSI

スズケン (9987.T)