フィード・ワン(2060) 株価チャート・PER81.40倍・PBR0.89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)	1,450	1,453	1,430	1,449	78,600	1,459.2	1,446.8
10/20(火)	1,452	1,468	1,440	1,448	117,200	1,456.8	1,446.6
10/19(月)	1,470	1,477	1,455	1,462	74,000	1,456.2	1,446.6
10/16(金)	1,463	1,469	1,454	1,468	76,500	1,447.0	1,446.0
10/15(木)	1,437	1,469	1,425	1,469	168,900	1,435.2	1,445.1
10/14(水)	1,449	1,449	1,416	1,437	62,200	1,424.0	1,444.3
10/13(火)	1,420	1,454	1,420	1,445	92,600	1,420.8	1,445.3
10/09(金)	1,416	1,426	1,408	1,416	81,200	1,413.6	1,446.4
10/08(木)	1,404	1,416	1,393	1,409	104,000	1,409.4	1,447.1
10/07(水)	1,415	1,426	1,396	1,413	78,200	1,413.4	1,447.1
10/06(火)	1,417	1,425	1,410	1,421	69,900	1,419.2	1,446.6
10/05(月)	1,387	1,409	1,377	1,409	98,000	1,422.2	1,446.3
10/02(金)	1,421	1,421	1,389	1,395	118,800	1,435.8	1,446.1
10/01(木)	1,434	1,437	1,416	1,429	95,300	1,454.6	1,447.2
09/30(水)	1,436	1,450	1,413	1,442	86,000	1,459.6	1,447.4
09/29(火)	1,448	1,449	1,428	1,436	108,400	1,465.8	1,447.0
09/28(月)	1,492	1,493	1,463	1,477	126,100	1,476.2	1,446.3
09/25(金)	1,454	1,500	1,451	1,489	206,200	1,472.6	1,443.8
09/24(木)	1,470	1,470	1,446	1,454	99,900	1,466.8	1,440.3
09/18(金)	1,486	1,486	1,462	1,473	116,600	1,470.0	1,438.5
09/17(木)	1,458	1,489	1,458	1,488	106,000	1,466.0	1,434.3
09/16(水)	1,460	1,474	1,456	1,459	71,700	1,457.2	1,428.5
09/15(火)	1,479	1,479	1,456	1,460	62,400	1,454.8	1,422.2
09/14(月)	1,455	1,474	1,455	1,470	49,200	1,452.4	1,414.7
09/11(金)	1,431	1,466	1,427	1,453	91,500	1,447.4	1,406.7
09/10(木)	1,440	1,449	1,431	1,444	61,800	1,446.4	1,398.6
09/09(水)	1,444	1,457	1,437	1,447	80,700	1,450.0	1,390.8
09/08(火)	1,446	1,462	1,436	1,448	60,200	1,455.0	1,384.0
09/07(月)	1,441	1,450	1,431	1,445	94,400	1,452.4	1,377.4
09/04(金)	1,445	1,451	1,428	1,448	98,400	1,445.0	1,371.7
09/02(水)	1,462	1,477	1,446	1,462	133,200	1,435.6	1,367.0
09/01(火)	1,437	1,477	1,433	1,472	159,000	1,425.8	1,360.3
08/31(月)	1,408	1,450	1,400	1,435	197,500	1,412.2	1,353.2
08/28(金)	1,391	1,415	1,390	1,408	102,900	1,409.8	1,347.1
08/27(木)	1,408	1,409	1,388	1,401	138,200	1,415.2	1,342.1
08/26(水)	1,408	1,425	1,405	1,413	96,600	1,421.4	1,337.6
08/25(火)	1,426	1,432	1,400	1,404	125,500	1,422.4	1,332.5
08/24(月)	1,438	1,440	1,422	1,423	99,700	1,424.2	1,327.7
08/21(金)	1,439	1,445	1,428	1,435	71,300	1,420.0	1,323.0
08/20(木)	1,420	1,437	1,418	1,432	100,400	1,415.0	1,317.6
08/19(水)	1,413	1,420	1,400	1,418	187,800	1,402.2	1,312.0
08/18(火)	1,392	1,418	1,384	1,413	123,600	1,387.0	1,306.5
08/17(月)	1,413	1,428	1,392	1,402	162,100	1,364.8	1,300.4
08/14(金)	1,372	1,422	1,356	1,410	161,300	1,339.0	1,294.8
08/13(木)	1,348	1,377	1,345	1,368	116,200	1,310.8	1,289.3
08/12(水)	1,315	1,344	1,315	1,342	110,500	1,287.2	1,285.0
08/10(月)	1,280	1,315	1,272	1,302	83,500	1,268.8	1,281.7
08/07(金)	1,269	1,287	1,266	1,273	74,100	1,263.6	1,280.0
08/06(木)	1,257	1,270	1,256	1,269	62,200	1,265.8	1,278.6
08/05(水)	1,250	1,265	1,249	1,250	47,300	1,272.6	1,276.6
08/04(火)	1,264	1,278	1,245	1,250	80,200	1,288.8	1,275.6
08/03(月)	1,300	1,300	1,260	1,276	105,100	1,297.6	1,275.1
07/31(金)	1,300	1,303	1,271	1,284	126,000	1,301.0	1,272.8
07/30(木)	1,333	1,335	1,283	1,303	145,000	1,300.8	1,270.6
07/29(水)	1,302	1,331	1,290	1,331	121,000	1,297.0	1,267.9
07/28(火)	1,299	1,302	1,286	1,294	46,600	1,288.6	1,263.8
07/27(月)	1,289	1,299	1,288	1,293	40,700	1,286.6	1,260.9
07/24(金)	1,272	1,283	1,267	1,283	44,300	1,284.8	1,257.4
07/23(木)	1,294	1,295	1,275	1,284	55,200	1,289.2	1,254.3
07/22(水)	1,282	1,294	1,271	1,289	48,800	1,292.4	1,250.0
07/21(火)	1,291	1,312	1,280	1,284	71,500	1,293.0	1,245.5
07/17(金)	1,290	1,311	1,269	1,284	116,800	1,292.4	1,241.9
07/16(木)	1,300	1,306	1,295	1,305	50,100	1,287.8	1,239.0
07/15(水)	1,306	1,307	1,287	1,300	60,700	1,279.4	1,234.8
07/14(火)	1,289	1,310	1,286	1,292	80,100	1,273.8	1,230.0
07/13(月)	1,273	1,297	1,263	1,281	137,500	1,267.6	1,225.0
07/10(金)	1,263	1,267	1,256	1,261	49,600	1,263.2	1,220.7
07/09(木)	1,262	1,275	1,251	1,263	63,400	1,262.6	1,217.0
07/08(水)	1,260	1,275	1,255	1,272	70,300	1,257.6	1,212.2
07/07(火)	1,253	1,268	1,252	1,261	56,400	1,247.0	1,207.9
07/06(月)	1,265	1,279	1,251	1,259	84,200	1,240.2	1,203.3
07/03(金)	1,256	1,267	1,246	1,258	103,000	1,235.6	1,200.0
07/02(木)	1,240	1,255	1,228	1,238	98,200	1,227.8	1,197.7
07/01(水)	1,236	1,242	1,219	1,219	80,800	1,225.8	1,195.6
06/30(火)	1,240	1,244	1,221	1,227	68,300	1,229.2	1,194.7
06/29(月)	1,238	1,243	1,223	1,236	97,100	1,229.6	1,194.4
06/26(金)	1,236	1,240	1,218	1,219	96,600	1,226.8	1,192.4
06/25(木)	1,230	1,250	1,226	1,228	91,200	1,224.0	1,191.2
06/24(水)	1,225	1,239	1,220	1,236	151,300	1,219.6	1,190.6
06/23(火)	1,217	1,235	1,215	1,229	113,300	1,207.8	1,189.7
06/22(月)	1,205	1,235	1,200	1,222	165,100	1,197.2	1,191.3
06/19(金)	1,204	1,216	1,194	1,205	93,000	1,191.4	1,191.8
06/18(木)	1,193	1,217	1,178	1,206	103,200	1,192.6	1,193.7
06/17(水)	1,189	1,192	1,175	1,177	74,200	1,191.4	1,194.9
06/16(火)	1,188	1,188	1,171	1,176	69,600	1,192.0	1,196.8
06/15(月)	1,218	1,222	1,193	1,193	87,200	1,190.6	1,198.9
06/12(金)	1,203	1,218	1,195	1,211	102,300	1,186.6	1,200.0
06/11(木)	1,190	1,200	1,170	1,200	70,500	1,177.8	1,195.2
06/10(水)	1,171	1,193	1,169	1,180	96,000	1,166.6	1,191.7
06/09(火)	1,176	1,196	1,163	1,169	92,500	1,163.6	1,188.6
06/08(月)	1,166	1,177	1,157	1,173	93,700	1,159.0	1,186.4
06/05(金)	1,147	1,184	1,144	1,167	98,500	1,159.6	1,183.1
06/04(木)	1,150	1,157	1,139	1,144	67,000	1,166.2	1,179.3
06/03(水)	1,150	1,170	1,146	1,165	85,500	1,174.4	1,177.0
06/02(火)	1,166	1,166	1,144	1,146	98,700	1,181.0	1,173.9
06/01(月)	1,204	1,205	1,171	1,176	106,200	1,195.8	1,171.7
05/29(金)	1,195	1,212	1,190	1,200	55,500	1,197.8	1,169.9
05/28(木)	1,196	1,206	1,185	1,185	64,200	1,195.4	1,167.2
05/27(水)	1,222	1,225	1,194	1,198	86,700	1,201.2	1,164.8
05/26(火)	1,181	1,220	1,175	1,220	67,000	1,204.2	1,162.3
05/25(月)	1,198	1,200	1,176	1,186	84,500	1,213.8	1,159.1
05/22(金)	1,211	1,211	1,167	1,188	144,400	1,223.6	1,157.0
05/21(木)	1,223	1,234	1,214	1,214	49,100	1,236.6	1,154.8
05/20(水)	1,254	1,255	1,203	1,213	120,600	1,240.8	1,152.0
05/19(火)	1,236	1,274	1,236	1,268	103,000	1,243.4	1,150.8
05/18(月)	1,260	1,264	1,224	1,235	92,000	1,235.4	1,147.7
05/15(金)	1,237	1,266	1,235	1,253	139,200	1,232.4	1,145.6
05/14(木)	1,220	1,238	1,209	1,235	141,100	1,200.2	1,142.4
05/13(水)	1,225	1,236	1,220	1,226	78,500	1,175.6	1,139.8
05/12(火)	1,226	1,241	1,215	1,228	146,200	1,150.8	1,138.1
05/11(月)	1,212	1,259	1,170	1,220	346,300	1,128.0	1,137.2
05/08(金)	1,110	1,110	1,080	1,092	159,100	1,102.2	1,135.6
05/07(木)	1,110	1,126	1,105	1,112	113,800	1,098.2	1,139.6
05/01(金)	1,121	1,123	1,097	1,102	118,200	1,092.8	1,143.0
04/30(木)	1,087	1,140	1,069	1,114	166,500	1,090.2	1,146.5
04/28(火)	1,073	1,091	1,072	1,091	92,000	1,085.6	1,149.6
04/27(月)	1,082	1,083	1,068	1,072	86,500	1,093.6	1,153.0
04/24(金)	1,100	1,105	1,083	1,085	87,600	1,105.6	1,155.7
04/23(木)	1,086	1,094	1,085	1,089	75,700	1,113.6	1,159.0
04/22(水)	1,123	1,125	1,088	1,091	103,400	1,122.8	1,163.9
04/21(火)	1,131	1,143	1,129	1,131	44,000	1,132.8	1,167.3
04/20(月)	1,134	1,137	1,123	1,132	72,700	1,133.4	1,169.1
04/17(金)	1,130	1,134	1,121	1,125	46,700	1,133.6	1,171.0
04/16(木)	1,141	1,145	1,135	1,135	77,500	1,137.4	1,173.6
04/15(水)	1,142	1,154	1,132	1,141	78,000	1,146.6	1,177.3
04/14(火)	1,137	1,148	1,126	1,134	83,500	1,156.8	1,180.2
04/13(月)	1,138	1,150	1,126	1,133	106,300	1,166.2	1,182.9
04/10(金)	1,185	1,185	1,139	1,144	109,400	1,174.2	1,187.2
04/09(木)	1,188	1,201	1,178	1,181	64,500	1,179.4	1,191.1
04/08(水)	1,200	1,203	1,187	1,192	96,800	1,180.0	1,192.0
04/07(火)	1,173	1,190	1,173	1,181	49,700	1,182.8	1,194.5
04/06(月)	1,178	1,184	1,171	1,173	57,500	1,182.6	1,198.9
04/03(金)	1,192	1,195	1,167	1,170	77,300	1,186.2	1,204.2
04/02(木)	1,200	1,213	1,180	1,184	51,400	1,191.9	1,207.5
04/01(水)	1,204	1,206	1,189	1,206	69,300	1,193.0	1,209.4
03/31(火)	1,190	1,204	1,180	1,180	85,200	1,190.2	1,210.7
03/30(月)	1,155	1,195	1,155	1,191	99,100	1,189.0	1,212.7
03/27(金)	1,187	1,203	1,185	1,199	115,100	1,178.7	1,214.8
03/26(木)	1,205	1,205	1,175	1,190	57,400	1,172.4	1,215.7
03/25(水)	1,187	1,198	1,187	1,192	99,400	1,176.9	1,216.3
03/24(火)	1,169	1,184	1,163	1,174	84,100	1,174.0	1,217.4
03/23(月)	1,149	1,157	1,137	1,140	124,200	1,174.2	1,219.9
03/19(木)	1,198	1,198	1,167	1,167	106,600	1,182.2	1,224.1
03/18(水)	1,184	1,212	1,184	1,212	46,700	1,186.7	1,226.5
03/17(火)	1,191	1,199	1,177	1,177	90,000	1,189.7	1,226.0
03/16(月)	1,176	1,189	1,175	1,175	76,600	1,197.3	1,225.9
03/13(金)	1,176	1,194	1,176	1,180	114,300	1,202.6	1,225.0
03/12(木)	1,220	1,220	1,186	1,190	92,700	1,214.6	1,223.2
03/11(水)	1,221	1,242	1,220	1,227	59,300	1,224.8	1,220.0
03/10(火)	1,220	1,226	1,205	1,215	97,300	1,220.5	1,214.1
03/09(月)	1,197	1,208	1,181	1,201	146,300	1,228.1	1,209.0
03/06(金)	1,233	1,240	1,217	1,240	119,800	1,245.9	1,203.4
03/05(木)	1,235	1,264	1,234	1,241	134,900	1,259.3	1,196.7
03/04(水)	1,207	1,232	1,178	1,205	289,900	1,261.8	1,190.2
03/03(火)	1,275	1,275	1,252	1,253	138,900	1,266.7	1,184.8
03/02(月)	1,282	1,306	1,274	1,291	130,200	1,263.8	1,177.4
02/27(金)	1,256	1,306	1,256	1,306	145,500	1,251.8	1,168.7
02/26(木)	1,252	1,269	1,250	1,253	162,700	1,239.3	1,159.0
02/25(水)	1,236	1,236	1,225	1,230	121,300	1,232.6	1,152.1
02/24(火)	1,240	1,255	1,233	1,239	188,500	1,227.9	1,145.7
02/20(金)	1,242	1,244	1,220	1,231	114,600	1,223.6	1,139.0
02/19(木)	1,225	1,248	1,207	1,244	110,200	1,225.0	1,132.1
02/18(水)	1,206	1,225	1,205	1,220	56,300	1,225.4	1,124.9
02/17(火)	1,211	1,225	1,206	1,206	96,700	1,226.3	1,118.6
02/16(月)	1,230	1,230	1,210	1,217	144,300	1,225.2	1,112.8
02/13(金)	1,254	1,255	1,212	1,238	174,700	1,216.7	1,106.0
02/12(木)	1,227	1,257	1,221	1,246	143,000	1,199.9	1,099.0
02/10(火)	1,199	1,238	1,195	1,225	206,900	1,177.5	1,091.5
02/09(月)	1,192	1,203	1,176	1,200	168,400	1,154.4	1,084.6
02/06(金)	1,163	1,182	1,154	1,175	132,200	1,130.1	1,078.0
02/05(木)	1,138	1,163	1,134	1,153	120,100	1,112.9	1,072.6
02/04(水)	1,107	1,142	1,107	1,134	152,900	1,094.4	1,067.8
02/03(火)	1,094	1,130	1,084	1,109	179,600	1,082.3	1,064.1
02/02(月)	1,102	1,107	1,079	1,079	195,100	1,076.0	1,061.0
01/30(金)	1,070	1,100	1,053	1,089	205,900	1,074.2	1,059.3
01/29(木)	1,068	1,068	1,047	1,061	234,100	1,070.1	1,056.6
01/28(水)	1,087	1,087	1,069	1,073	81,100	1,072.5	1,055.4
01/27(火)	1,073	1,088	1,066	1,078	103,700	1,070.5	1,053.6
01/26(月)	1,068	1,073	1,056	1,070	135,500	1,070.9	1,050.8
01/23(金)	1,073	1,077	1,065	1,068	61,800	1,071.1	1,048.4
01/22(木)	1,064	1,077	1,063	1,073	50,800	1,071.5	1,045.7
01/21(水)	1,069	1,069	1,056	1,063	86,000	1,068.9	1,042.5
01/20(火)	1,080	1,080	1,069	1,080	77,900	1,068.9	1,039.4
01/19(月)	1,069	1,079	1,065	1,071	98,800	1,065.4	1,036.3
01/16(金)	1,059	1,070	1,051	1,070	58,300	1,063.3	1,033.0
01/15(木)	1,062	1,070	1,060	1,060	66,600	1,058.6	1,030.2
01/14(水)	1,060	1,068	1,057	1,063	57,900	1,059.2	1,027.8
01/13(火)	1,065	1,069	1,056	1,062	87,600	1,058.4	1,026.0
01/09(金)	1,059	1,063	1,051	1,060	58,500	1,056.0	1,023.8
01/08(木)	1,063	1,065	1,040	1,047	90,500	1,051.5	1,021.9
01/07(水)	1,057	1,066	1,052	1,063	58,700	1,049.7	1,020.3
01/06(火)	1,056	1,067	1,053	1,059	101,100	1,044.1	1,018.0
01/05(月)	1,038	1,059	1,036	1,051	200,600	1,040.3	1,015.9
12/30(火)	1,039	1,047	1,034	1,038	48,000	1,036.4	1,014.3
12/29(月)	1,042	1,042	1,030	1,038	54,600	1,036.2	1,012.8
12/26(金)	1,038	1,046	1,029	1,035	62,800	1,032.9	1,012.2
12/25(木)	1,038	1,041	1,035	1,041	38,200	1,032.3	1,011.1
12/24(水)	1,038	1,043	1,031	1,031	36,100	1,030.0	1,009.1
12/23(火)	1,023	1,040	1,023	1,037	85,400	1,025.1	1,007.3
12/22(月)	1,032	1,032	1,014	1,021	75,300	1,019.8	1,005.2
12/19(金)	1,035	1,036	1,024	1,032	134,800	1,016.0	1,003.8
12/18(木)	1,013	1,034	1,006	1,029	129,500	1,008.0	1,002.4
12/17(水)	1,014	1,014	1,003	1,006	48,700	999.2	1,000.8
12/16(火)	1,003	1,012	1,001	1,010	52,600	998.6	999.9
12/15(月)	992	1,003	992	1,003	73,400	994.1	998.9
12/12(金)	998	999	988	992	58,500	993.9	998.2
12/11(木)	1,003	1,007	985	985	80,500	995.3	997.5
12/10(水)	989	1,013	989	1,003	151,700	1,001.9	997.2
12/09(火)	1,000	1,002	985	988	47,000	1,002.9	996.5
12/08(月)	1,006	1,006	993	1,002	49,000	1,008.0	996.9
12/05(金)	1,018	1,018	996	999	110,100	1,009.2	997.0
12/04(木)	1,011	1,018	1,006	1,018	63,000	1,010.6	997.0
12/03(水)	1,014	1,018	1,003	1,008	96,800	1,008.2	997.3
12/02(火)	1,010	1,016	1,005	1,013	72,600	1,008.6	999.2
12/01(月)	1,014	1,018	1,002	1,007	121,300	1,005.8	1,000.4
11/28(金)	1,006	1,011	1,004	1,005	54,800	1,008.8	1,001.8
11/27(木)	1,010	1,014	1,005	1,006	60,300	1,009.4	1,003.2
11/26(水)	1,002	1,014	999	1,010	65,700	1,006.4	1,004.0
11/25(火)	1,012	1,015	992	1,000	132,500	1,001.1	-
11/21(金)	1,010	1,022	1,010	1,022	98,900	998.4	-
11/20(木)	992	1,010	988	1,008	91,300	991.3	-
11/19(水)	982	993	982	992	50,500	988.6	-
11/18(火)	990	991	981	984	59,600	988.0	-
11/17(月)	990	993	982	986	59,400	988.4	-
11/14(金)	995	998	985	987	51,000	988.2	-
11/13(木)	991	996	983	995	54,500	987.6	-
11/12(水)	985	998	984	989	61,700	983.7	-
11/11(火)	989	990	976	986	58,000	981.5	-
11/10(月)	983	989	978	985	42,300	981.3	-
11/07(金)	979	984	972	984	74,200	983.9	-
11/06(木)	983	983	974	975	55,800	988.0	-
11/05(水)	978	990	965	978	137,400	992.7	-
11/04(火)	968	993	946	985	237,500	1,002.5	-
10/31(金)	1,019	1,019	993	998	103,300	1,016.4	-
10/30(木)	1,006	1,009	994	1,004	307,600	1,025.8	-
10/29(水)	1,027	1,027	999	999	113,200	1,033.3	-
10/28(火)	1,052	1,054	1,025	1,027	87,300	1,041.5	-
10/27(月)	1,046	1,059	1,041	1,054	54,200	1,041.5	-
10/24(金)	1,042	1,045	1,036	1,045	55,500	1,036.6	-
10/23(木)	1,032	1,044	1,030	1,042	49,800	1,034.3	-
10/22(水)	1,024	1,045	1,024	1,040	56,300	1,032.7	-
10/21(火)	1,029	1,036	1,024	1,027	65,600	1,032.1	-

銘柄	RSI	25日乖離	点灯シグナル
ウェルディッシュ (2901)	14.8	-35.1%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
フジ日本 (2114)	27.6	-3.9%	📉 RSI30以下
林兼産業 (2286)	32.1	-2.5%	🏷️ 割安＋RSI
オリオンビール (409A)	33.6	-4.7%	🔄 MACDクロス
ライフドリンク　カンパニー (2585)	36.4	-5.5%	🔄 MACDクロス
ピックルスホールディングス (2935)	36.8	-2.7%	🏷️ 割安＋RSI

フィード・ワン (2060.T)