横浜冷凍(2874) 株価チャート・PER26.13倍・PBR1.20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)	1,744	1,750	1,706	1,730	367,500	1,745.8	1,958.8
10/20(火)	1,744	1,762	1,704	1,726	296,600	1,753.0	1,980.6
10/19(月)	1,744	1,765	1,725	1,748	240,500	1,768.2	1,999.2
10/16(金)	1,782	1,815	1,752	1,764	301,700	1,782.6	2,017.2
10/15(木)	1,765	1,793	1,740	1,761	377,000	1,792.8	2,033.3
10/14(水)	1,799	1,799	1,742	1,766	365,900	1,811.6	2,049.3
10/13(火)	1,825	1,861	1,796	1,802	287,500	1,828.2	2,066.6
10/09(金)	1,835	1,837	1,780	1,820	367,900	1,843.8	2,081.4
10/08(木)	1,855	1,855	1,801	1,815	304,600	1,854.0	2,096.6
10/07(水)	1,830	1,869	1,823	1,855	130,300	1,879.8	2,113.0
10/06(火)	1,869	1,894	1,841	1,849	172,900	1,909.8	2,126.7
10/05(月)	1,900	1,919	1,865	1,880	205,800	1,946.2	2,139.4
10/02(金)	1,928	1,928	1,851	1,871	340,300	2,005.8	2,148.7
10/01(木)	1,988	1,988	1,877	1,944	476,900	2,065.0	2,159.0
09/30(水)	2,043	2,043	1,993	2,005	158,100	2,111.2	2,165.4
09/29(火)	2,152	2,152	2,015	2,031	310,600	2,143.0	2,172.1
09/28(月)	2,192	2,218	2,156	2,178	364,200	2,172.6	2,177.8
09/25(金)	2,174	2,185	2,143	2,167	168,000	2,167.0	2,180.0
09/24(木)	2,184	2,194	2,157	2,175	295,900	2,169.2	2,177.4
09/18(金)	2,174	2,183	2,123	2,164	135,000	2,174.2	2,174.8
09/17(木)	2,166	2,212	2,164	2,179	145,100	2,183.6	2,171.3
09/16(水)	2,176	2,203	2,116	2,150	126,100	2,203.2	2,166.4
09/15(火)	2,216	2,248	2,178	2,178	132,000	2,211.0	2,163.3
09/14(月)	2,201	2,240	2,167	2,200	158,600	2,215.0	2,160.9
09/11(金)	2,260	2,285	2,200	2,211	183,000	2,208.4	2,158.0
09/10(木)	2,188	2,313	2,188	2,277	271,600	2,198.6	2,152.4
09/09(水)	2,222	2,232	2,188	2,189	110,800	2,182.6	2,142.2
09/08(火)	2,156	2,218	2,150	2,198	86,100	2,179.4	2,137.7
09/07(月)	2,157	2,173	2,130	2,167	108,400	2,180.0	2,135.1
09/04(金)	2,180	2,205	2,151	2,162	128,900	2,191.4	2,134.2
09/02(水)	2,150	2,227	2,140	2,197	149,400	2,198.4	2,135.1
09/01(火)	2,194	2,215	2,157	2,173	160,800	2,192.4	2,132.3
08/31(月)	2,240	2,240	2,196	2,201	100,300	2,180.4	2,131.8
08/28(金)	2,200	2,251	2,194	2,224	113,800	2,166.0	2,129.9
08/27(木)	2,180	2,205	2,147	2,197	112,400	2,141.6	2,127.9
08/26(水)	2,117	2,182	2,099	2,167	157,700	2,137.0	2,129.6
08/25(火)	2,143	2,151	2,096	2,113	100,800	2,138.2	2,133.6
08/24(月)	2,102	2,150	2,080	2,129	118,700	2,162.0	2,137.4
08/21(金)	2,168	2,168	2,070	2,102	188,800	2,157.0	2,139.0
08/20(木)	2,168	2,188	2,141	2,174	123,200	2,158.6	2,146.6
08/19(水)	2,248	2,274	2,135	2,173	304,700	2,139.0	2,147.0
08/18(火)	2,110	2,233	2,098	2,232	306,500	2,115.6	2,143.4
08/17(月)	2,070	2,164	2,045	2,104	366,700	2,083.8	2,136.8
08/14(金)	2,073	2,140	2,003	2,110	617,800	2,086.4	2,136.4
08/13(木)	2,070	2,090	2,055	2,076	135,500	2,090.0	2,134.7
08/12(水)	2,073	2,074	2,030	2,056	157,400	2,089.2	2,133.2
08/10(月)	2,102	2,102	2,012	2,073	198,200	2,082.2	2,134.1
08/07(金)	2,158	2,175	2,100	2,117	139,700	2,082.8	2,133.0
08/06(木)	2,112	2,128	2,062	2,128	122,000	2,086.2	2,129.5
08/05(水)	2,065	2,100	2,020	2,072	229,700	2,089.4	2,123.7
08/04(火)	2,069	2,075	2,006	2,021	188,600	2,111.8	2,124.2
08/03(月)	2,125	2,125	2,024	2,076	330,600	2,133.2	2,126.2
07/31(金)	2,141	2,154	2,083	2,134	180,200	2,150.2	2,123.0
07/30(木)	2,170	2,180	2,140	2,144	159,800	2,153.8	2,116.2
07/29(水)	2,128	2,209	2,113	2,184	214,700	2,159.8	2,110.0
07/28(火)	2,154	2,169	2,092	2,128	176,800	2,171.0	2,101.3
07/27(月)	2,156	2,171	2,108	2,161	134,500	2,198.6	2,091.8
07/24(金)	2,024	2,180	1,991	2,152	348,700	2,208.4	2,080.5
07/23(木)	2,215	2,232	2,147	2,174	183,900	2,211.8	2,066.6
07/22(水)	2,300	2,300	2,215	2,240	188,900	2,235.0	2,051.7
07/21(火)	2,250	2,278	2,230	2,266	216,900	2,223.8	2,035.5
07/17(金)	2,164	2,292	2,163	2,210	305,000	2,187.6	2,015.6
07/16(木)	2,309	2,309	2,156	2,169	309,700	2,158.6	2,001.5
07/15(水)	2,230	2,306	2,190	2,290	278,600	2,143.8	1,991.5
07/14(火)	2,129	2,230	2,091	2,184	237,200	2,099.4	1,977.3
07/13(月)	2,099	2,172	2,062	2,085	184,600	2,070.4	1,966.8
07/10(金)	2,094	2,134	2,029	2,065	179,300	2,069.0	1,963.2
07/09(木)	2,091	2,148	2,070	2,095	261,700	2,065.0	1,963.2
07/08(水)	1,992	2,097	1,991	2,068	165,200	2,052.0	1,970.2
07/07(火)	2,060	2,080	1,998	2,039	199,100	2,035.0	1,987.7
07/06(月)	2,045	2,088	2,045	2,078	131,200	2,044.0	2,004.4
07/03(金)	2,033	2,073	2,025	2,045	151,200	2,042.4	2,021.6
07/02(木)	2,003	2,062	2,003	2,030	167,900	2,032.6	2,043.8
07/01(水)	2,075	2,084	1,975	1,983	192,400	2,019.6	2,067.6
06/30(火)	2,070	2,113	2,055	2,084	155,300	2,021.0	2,093.2
06/29(月)	2,020	2,087	2,001	2,070	238,700	1,997.4	2,114.0
06/26(金)	2,005	2,043	1,968	1,996	208,800	1,961.6	2,137.2
06/25(木)	2,005	2,005	1,927	1,965	241,400	1,937.8	2,158.1
06/24(水)	1,967	2,055	1,961	1,990	313,000	1,905.8	2,185.3
06/23(火)	1,915	1,997	1,893	1,966	255,500	1,868.2	2,208.2
06/22(月)	1,877	1,950	1,870	1,891	269,400	1,842.0	2,221.0
06/19(金)	1,818	1,909	1,818	1,877	262,200	1,817.4	2,230.8
06/18(木)	1,782	1,837	1,780	1,805	183,300	1,813.4	2,235.1
06/17(水)	1,840	1,860	1,802	1,802	155,100	1,836.4	2,231.8
06/16(火)	1,780	1,855	1,753	1,835	238,300	1,862.8	2,227.8
06/15(月)	1,853	1,864	1,761	1,768	274,500	1,880.0	2,223.5
06/12(金)	1,919	1,939	1,849	1,857	272,500	1,925.4	2,221.4
06/11(木)	1,926	1,936	1,867	1,920	169,600	1,967.0	2,215.4
06/10(水)	1,910	1,953	1,885	1,934	262,300	2,037.4	2,206.6
06/09(火)	1,991	2,010	1,914	1,921	296,600	2,151.4	2,195.4
06/08(月)	2,000	2,014	1,900	1,995	437,500	2,258.6	2,184.6
06/05(金)	2,286	2,304	2,055	2,065	418,200	2,361.2	2,170.2
06/04(木)	2,512	2,552	2,237	2,272	306,900	2,468.2	2,152.7
06/03(水)	2,487	2,512	2,418	2,504	237,200	2,538.8	2,127.2
06/02(火)	2,458	2,552	2,407	2,457	286,300	2,562.6	2,091.4
06/01(月)	2,599	2,614	2,508	2,508	237,000	2,591.8	2,057.6
05/29(金)	2,670	2,670	2,585	2,600	242,200	2,620.4	2,024.6
05/28(木)	2,625	2,669	2,564	2,625	319,000	2,604.2	1,988.5
05/27(水)	2,650	2,681	2,566	2,623	239,500	2,608.2	1,951.5
05/26(火)	2,601	2,660	2,529	2,603	267,800	2,596.0	1,914.6
05/25(月)	2,533	2,667	2,514	2,651	343,700	2,532.4	1,877.8
05/22(金)	2,635	2,644	2,467	2,519	412,000	2,429.8	1,837.6
05/21(木)	2,562	2,713	2,506	2,645	565,500	2,322.6	1,803.7
05/20(水)	2,335	2,562	2,332	2,562	745,000	2,138.4	1,764.4
05/19(火)	2,180	2,285	2,166	2,285	456,100	1,966.0	1,728.2
05/18(月)	1,964	2,183	1,935	2,138	655,200	1,854.6	1,702.4
05/15(金)	1,707	1,983	1,680	1,983	440,700	1,770.4	1,680.6
05/14(木)	1,713	1,730	1,700	1,724	90,700	1,715.0	1,664.6
05/13(水)	1,732	1,735	1,690	1,700	93,100	1,710.2	1,659.6
05/12(火)	1,745	1,761	1,723	1,728	118,100	1,700.8	1,655.2
05/11(月)	1,702	1,740	1,700	1,717	128,400	1,685.8	1,650.5
05/08(金)	1,703	1,729	1,683	1,706	195,100	1,669.2	1,643.4
05/07(木)	1,662	1,704	1,662	1,700	175,000	1,653.6	1,638.4
05/01(金)	1,659	1,659	1,625	1,653	106,000	1,640.4	1,635.8
04/30(木)	1,637	1,691	1,632	1,653	184,100	1,631.8	1,633.9
04/28(火)	1,611	1,634	1,589	1,634	409,200	1,623.6	1,631.9
04/27(月)	1,634	1,649	1,621	1,628	153,900	1,633.0	1,628.0
04/24(金)	1,603	1,639	1,593	1,634	105,500	1,647.0	1,622.4
04/23(木)	1,590	1,615	1,589	1,610	104,200	1,660.4	1,617.1
04/22(水)	1,675	1,675	1,592	1,612	168,100	1,678.4	1,613.2
04/21(火)	1,698	1,698	1,661	1,681	102,500	1,692.8	1,607.4
04/20(月)	1,718	1,718	1,690	1,698	101,400	1,685.6	1,599.4
04/17(金)	1,709	1,729	1,694	1,701	121,300	1,680.4	1,589.7
04/16(木)	1,690	1,713	1,688	1,700	120,500	1,672.6	1,580.8
04/15(水)	1,639	1,687	1,639	1,684	158,700	1,664.0	1,573.3
04/14(火)	1,670	1,679	1,631	1,645	151,500	1,655.2	1,565.5
04/13(月)	1,638	1,676	1,630	1,672	160,200	1,644.6	1,558.3
04/10(金)	1,664	1,684	1,648	1,662	151,200	1,627.0	1,550.5
04/09(木)	1,646	1,684	1,640	1,657	150,500	1,614.4	1,542.4
04/08(水)	1,630	1,647	1,613	1,640	166,200	1,601.0	1,533.6
04/07(火)	1,584	1,617	1,584	1,592	95,400	1,595.0	1,526.5
04/06(月)	1,599	1,614	1,581	1,584	84,600	1,584.8	1,521.1
04/03(金)	1,597	1,619	1,587	1,599	76,600	1,583.8	1,514.5
04/02(木)	1,611	1,628	1,590	1,590	69,100	1,591.0	1,507.3
04/01(水)	1,581	1,610	1,570	1,610	117,200	1,594.4	1,501.3
03/31(火)	1,561	1,579	1,526	1,541	146,000	1,592.7	1,494.2
03/30(月)	1,596	1,608	1,564	1,579	196,600	1,592.1	1,488.9
03/27(金)	1,622	1,646	1,612	1,635	226,900	1,573.7	1,483.5
03/26(木)	1,588	1,607	1,578	1,607	132,000	1,547.1	1,476.5
03/25(水)	1,564	1,606	1,564	1,601	169,300	1,528.1	1,469.8
03/24(火)	1,515	1,538	1,504	1,538	132,800	1,501.1	1,465.8
03/23(月)	1,488	1,501	1,475	1,487	116,900	1,490.2	1,463.5
03/19(木)	1,506	1,513	1,488	1,502	143,100	1,483.8	1,459.2
03/18(水)	1,467	1,521	1,467	1,512	108,700	1,478.6	1,453.6
03/17(火)	1,486	1,506	1,466	1,466	140,600	1,478.8	1,447.7
03/16(月)	1,470	1,504	1,458	1,483	123,500	1,483.4	1,442.3
03/13(金)	1,477	1,491	1,454	1,455	128,500	1,479.6	1,435.9
03/12(木)	1,520	1,523	1,470	1,476	152,700	1,484.0	1,430.6
03/11(水)	1,518	1,551	1,513	1,513	127,200	1,481.0	1,422.9
03/10(火)	1,485	1,516	1,465	1,489	133,700	1,465.8	1,413.0
03/09(月)	1,418	1,482	1,415	1,464	137,400	1,460.2	1,403.7
03/06(金)	1,451	1,487	1,413	1,477	159,000	1,459.0	1,394.5
03/05(木)	1,462	1,480	1,448	1,461	179,400	1,447.3	1,383.8
03/04(水)	1,415	1,447	1,394	1,437	193,700	1,438.8	1,373.9
03/03(火)	1,446	1,485	1,431	1,461	210,900	1,439.4	1,365.5
03/02(月)	1,419	1,466	1,404	1,458	198,300	1,433.8	1,355.7
02/27(金)	1,409	1,426	1,407	1,419	115,600	1,423.5	1,346.0
02/26(木)	1,435	1,452	1,415	1,419	95,400	1,428.8	1,337.7
02/25(水)	1,439	1,453	1,425	1,440	129,100	1,436.8	1,330.2
02/24(火)	1,421	1,444	1,404	1,434	119,000	1,436.8	1,321.4
02/20(金)	1,445	1,445	1,390	1,407	126,700	1,450.5	1,312.0
02/19(木)	1,448	1,452	1,420	1,446	138,100	1,465.4	1,304.4
02/18(水)	1,449	1,480	1,442	1,458	149,900	1,452.1	1,295.1
02/17(火)	1,474	1,515	1,434	1,440	178,300	1,432.6	1,285.0
02/16(月)	1,480	1,542	1,463	1,502	246,300	1,417.9	1,275.8
02/13(金)	1,385	1,515	1,371	1,481	412,300	1,383.8	1,264.4
02/12(木)	1,361	1,385	1,361	1,379	218,000	1,352.3	1,253.6
02/10(火)	1,369	1,387	1,356	1,361	155,500	1,340.5	1,248.7
02/09(月)	1,359	1,369	1,345	1,366	108,900	1,325.3	1,244.3
02/06(金)	1,334	1,334	1,299	1,331	147,700	1,305.4	1,239.7
02/05(木)	1,339	1,355	1,316	1,323	193,300	1,290.3	1,237.5
02/04(水)	1,293	1,332	1,281	1,321	172,300	1,272.3	1,237.1
02/03(火)	1,280	1,287	1,246	1,285	192,600	1,250.5	1,235.9
02/02(月)	1,263	1,298	1,257	1,267	211,100	1,236.2	1,236.2
01/30(金)	1,240	1,262	1,229	1,256	184,300	1,228.0	1,236.6
01/29(木)	1,204	1,239	1,194	1,233	199,500	1,219.9	1,237.4
01/28(水)	1,213	1,217	1,206	1,211	146,100	1,216.5	1,240.7
01/27(火)	1,216	1,238	1,209	1,213	112,800	1,216.5	1,245.9
01/26(月)	1,207	1,235	1,204	1,226	118,000	1,220.1	1,250.3
01/23(金)	1,216	1,232	1,212	1,215	116,000	1,218.9	1,255.8
01/22(木)	1,215	1,226	1,215	1,216	81,100	1,215.3	1,262.1
01/21(水)	1,219	1,223	1,208	1,211	102,400	1,215.7	1,268.2
01/20(火)	1,230	1,237	1,195	1,231	217,900	1,215.7	1,273.7
01/19(月)	1,209	1,231	1,200	1,220	133,700	1,210.8	1,278.7
01/16(金)	1,209	1,209	1,190	1,197	131,500	1,208.8	1,283.5
01/15(木)	1,210	1,224	1,210	1,218	92,600	1,212.4	1,289.0
01/14(水)	1,206	1,221	1,205	1,211	108,900	1,211.4	1,293.6
01/13(火)	1,211	1,219	1,191	1,206	121,900	1,220.3	1,298.4
01/09(金)	1,215	1,228	1,195	1,210	132,100	1,229.0	1,302.9
01/08(木)	1,224	1,225	1,210	1,215	142,300	1,237.2	1,307.9
01/07(水)	1,250	1,250	1,210	1,213	180,600	1,249.7	1,312.3
01/06(火)	1,263	1,275	1,254	1,256	142,200	1,269.5	1,318.1
01/05(月)	1,251	1,264	1,227	1,250	141,600	1,276.7	1,318.0
12/30(火)	1,278	1,279	1,244	1,251	157,200	1,285.0	1,318.1
12/29(月)	1,314	1,315	1,272	1,278	140,800	1,290.1	1,317.6
12/26(金)	1,292	1,318	1,292	1,313	70,700	1,289.9	1,316.8
12/25(木)	1,299	1,308	1,292	1,292	65,800	1,290.5	1,313.0
12/24(水)	1,290	1,297	1,278	1,292	87,100	1,300.3	1,309.7
12/23(火)	1,285	1,296	1,262	1,277	132,400	1,306.8	1,307.3
12/22(月)	1,322	1,322	1,266	1,277	147,900	1,323.9	1,305.5
12/19(金)	1,335	1,343	1,306	1,316	176,300	1,343.1	1,302.4
12/18(木)	1,338	1,350	1,325	1,340	93,500	1,353.8	1,298.3
12/17(水)	1,373	1,373	1,324	1,324	85,100	1,355.6	1,295.6
12/16(火)	1,371	1,385	1,362	1,362	80,000	1,362.0	1,293.4
12/15(月)	1,374	1,392	1,369	1,373	65,600	1,357.4	1,289.2
12/12(金)	1,368	1,378	1,359	1,369	95,600	1,350.1	1,283.8
12/11(木)	1,356	1,362	1,342	1,349	44,700	1,342.5	1,278.3
12/10(水)	1,351	1,373	1,344	1,356	119,700	1,339.2	1,273.1
12/09(火)	1,339	1,375	1,334	1,339	131,000	1,331.6	1,267.7
12/08(月)	1,331	1,341	1,320	1,336	78,100	1,330.8	1,262.8
12/05(金)	1,332	1,350	1,327	1,331	82,800	1,328.6	1,257.8
12/04(木)	1,315	1,336	1,315	1,332	73,700	1,334.0	1,253.2
12/03(水)	1,334	1,347	1,315	1,319	105,600	1,318.1	1,248.4
12/02(火)	1,325	1,347	1,320	1,335	131,000	1,305.0	1,245.2
12/01(月)	1,329	1,372	1,299	1,325	221,000	1,285.6	1,240.5
11/28(金)	1,254	1,372	1,251	1,358	461,400	1,272.1	1,237.1
11/27(木)	1,253	1,277	1,250	1,253	110,100	1,243.9	1,231.8
11/26(水)	1,250	1,260	1,240	1,253	87,100	1,235.4	1,230.8
11/25(火)	1,240	1,253	1,230	1,238	78,400	1,231.2	-
11/21(金)	1,223	1,258	1,222	1,258	116,600	1,229.6	-
11/20(木)	1,233	1,233	1,209	1,217	145,800	1,218.3	-
11/19(水)	1,238	1,259	1,203	1,210	156,400	1,217.1	-
11/18(火)	1,224	1,241	1,214	1,232	96,600	1,229.8	-
11/17(月)	1,200	1,240	1,200	1,230	159,200	1,237.2	-
11/14(金)	1,205	1,216	1,186	1,201	144,100	1,242.3	-
11/13(木)	1,270	1,272	1,162	1,211	369,300	1,249.9	-
11/12(水)	1,270	1,295	1,268	1,274	148,500	1,253.8	-
11/11(火)	1,259	1,269	1,245	1,269	86,000	1,243.1	-
11/10(月)	1,248	1,259	1,239	1,256	103,000	1,233.6	-
11/07(金)	1,233	1,241	1,229	1,239	72,500	1,225.7	-
11/06(木)	1,222	1,244	1,219	1,231	140,000	1,220.1	-
11/05(水)	1,216	1,224	1,196	1,220	77,700	1,216.9	-
11/04(火)	1,194	1,224	1,189	1,221	167,600	1,215.3	-
10/31(金)	1,219	1,219	1,206	1,216	93,800	1,219.1	-
10/30(木)	1,218	1,226	1,201	1,211	178,800	1,219.5	-
10/29(水)	1,212	1,215	1,198	1,215	109,900	1,225.1	-
10/28(火)	1,240	1,244	1,208	1,212	76,900	1,227.2	-
10/27(月)	1,221	1,243	1,221	1,240	85,700	1,230.2	-
10/24(金)	1,231	1,231	1,208	1,218	96,600	1,228.4	-
10/23(木)	1,233	1,245	1,226	1,239	153,200	1,230.4	-
10/22(水)	1,225	1,233	1,219	1,226	87,900	1,226.5	-
10/21(火)	1,235	1,243	1,217	1,227	89,800	1,221.3	-

銘柄	RSI	25日乖離	点灯シグナル
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
オプティマスグループ (9268)	31.1	-11.7%	🏷️ 割安＋RSI

横浜冷凍 (2874.T)