ＳＥＣカーボン(5304) 株価チャート・PER5.65倍・PBR0.58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)	2,292	2,304	2,270	2,270	17,400	2,281.2	2,392.2
10/21(水)	2,280	2,300	2,280	2,292	13,000	2,285.6	2,401.1
10/20(火)	2,278	2,327	2,270	2,280	43,000	2,291.6	2,410.9
10/19(月)	2,280	2,297	2,255	2,280	20,500	2,300.4	2,421.2
10/16(金)	2,305	2,326	2,284	2,284	24,500	2,308.2	2,431.9
10/15(木)	2,321	2,321	2,288	2,292	69,100	2,314.0	2,444.8
10/14(水)	2,322	2,335	2,310	2,322	16,700	2,330.8	2,457.8
10/13(火)	2,320	2,351	2,316	2,324	15,400	2,349.4	2,470.8
10/09(金)	2,315	2,346	2,304	2,319	12,200	2,354.8	2,486.3
10/08(木)	2,365	2,365	2,309	2,313	25,900	2,363.4	2,500.3
10/07(水)	2,386	2,415	2,360	2,376	20,000	2,384.2	2,511.5
10/06(火)	2,372	2,415	2,355	2,415	60,400	2,396.8	2,519.8
10/05(月)	2,395	2,395	2,351	2,351	23,400	2,403.8	2,525.5
10/02(金)	2,415	2,427	2,350	2,362	37,700	2,434.0	2,533.3
10/01(木)	2,432	2,443	2,402	2,417	10,900	2,465.2	2,540.0
09/30(水)	2,450	2,458	2,419	2,439	18,100	2,486.2	2,544.7
09/29(火)	2,452	2,459	2,446	2,450	13,500	2,500.4	2,549.0
09/28(月)	2,520	2,539	2,502	2,502	20,600	2,512.4	2,551.4
09/25(金)	2,537	2,548	2,515	2,518	14,500	2,510.4	2,553.8
09/24(木)	2,513	2,529	2,504	2,522	10,200	2,499.8	2,555.9
09/18(金)	2,507	2,533	2,503	2,510	11,400	2,495.2	2,559.2
09/17(木)	2,490	2,522	2,490	2,510	10,200	2,491.8	2,562.0
09/16(水)	2,466	2,502	2,464	2,492	17,900	2,497.2	2,566.0
09/15(火)	2,499	2,499	2,465	2,465	23,200	2,506.2	2,572.0
09/14(月)	2,486	2,522	2,486	2,499	9,400	2,523.0	2,584.0
09/11(金)	2,530	2,530	2,441	2,493	46,300	2,544.4	2,591.6
09/10(木)	2,537	2,548	2,518	2,537	6,200	2,569.4	2,596.0
09/09(水)	2,531	2,558	2,531	2,537	16,000	2,591.0	2,594.0
09/08(火)	2,601	2,601	2,536	2,549	20,600	2,626.0	2,590.5
09/07(月)	2,603	2,615	2,600	2,606	6,700	2,650.0	2,586.4
09/04(金)	2,628	2,641	2,609	2,618	9,500	2,647.4	2,580.6
09/02(水)	2,686	2,686	2,633	2,645	18,300	2,640.6	2,574.3
09/01(火)	2,669	2,712	2,641	2,712	37,000	2,623.0	2,567.9
08/31(月)	2,590	2,669	2,553	2,669	26,900	2,589.8	2,561.6
08/28(金)	2,598	2,599	2,572	2,593	12,100	2,562.0	2,553.8
08/27(木)	2,557	2,598	2,550	2,584	12,100	2,550.4	2,552.2
08/26(水)	2,546	2,558	2,527	2,557	36,100	2,543.0	2,550.0
08/25(火)	2,531	2,546	2,500	2,546	12,200	2,533.6	2,547.6
08/24(月)	2,545	2,556	2,510	2,530	9,500	2,536.4	2,542.6
08/21(金)	2,547	2,547	2,500	2,535	13,500	2,544.8	2,538.6
08/20(木)	2,560	2,562	2,520	2,547	15,700	2,558.4	2,536.3
08/19(水)	2,564	2,564	2,495	2,510	37,900	2,565.0	2,531.4
08/18(火)	2,605	2,645	2,547	2,560	30,100	2,585.0	2,527.3
08/17(月)	2,603	2,616	2,558	2,572	19,200	2,601.4	2,523.4
08/14(金)	2,590	2,630	2,580	2,603	18,600	2,640.0	2,517.8
08/13(木)	2,584	2,610	2,579	2,580	21,900	2,657.4	2,512.4
08/12(水)	2,630	2,640	2,569	2,610	57,300	2,661.8	2,509.8
08/10(月)	2,765	2,789	2,627	2,642	42,000	2,637.4	2,507.8
08/07(金)	2,710	2,798	2,680	2,765	54,300	2,599.0	2,504.8
08/06(木)	2,627	2,719	2,604	2,690	67,200	2,535.0	2,493.4
08/05(水)	2,483	2,616	2,483	2,602	30,600	2,489.2	2,482.5
08/04(火)	2,455	2,500	2,450	2,488	35,000	2,461.2	2,474.4
08/03(月)	2,438	2,472	2,383	2,450	38,400	2,460.6	2,471.3
07/31(金)	2,470	2,488	2,437	2,445	12,700	2,481.6	2,467.8
07/30(木)	2,455	2,466	2,421	2,461	11,900	2,487.4	2,465.2
07/29(水)	2,506	2,506	2,402	2,462	22,300	2,505.4	2,462.4
07/28(火)	2,555	2,555	2,461	2,485	22,500	2,519.2	2,460.8
07/27(月)	2,484	2,575	2,474	2,555	39,100	2,521.6	2,460.8
07/24(金)	2,551	2,551	2,463	2,474	18,600	2,494.6	2,454.7
07/23(木)	2,556	2,559	2,531	2,551	9,200	2,485.8	2,453.0
07/22(水)	2,481	2,563	2,463	2,531	27,100	2,471.2	2,449.1
07/21(火)	2,448	2,500	2,432	2,497	32,500	2,449.6	2,445.4
07/17(金)	2,425	2,436	2,362	2,420	64,500	2,431.8	2,444.1
07/16(木)	2,454	2,460	2,427	2,430	15,500	2,440.2	2,445.5
07/15(水)	2,423	2,480	2,423	2,478	5,900	2,440.6	2,444.5
07/14(火)	2,402	2,438	2,394	2,423	17,000	2,438.6	2,442.6
07/13(月)	2,468	2,471	2,405	2,408	16,800	2,457.2	2,444.8
07/10(金)	2,432	2,497	2,432	2,462	31,600	2,487.8	2,449.5
07/09(木)	2,450	2,471	2,408	2,432	28,700	2,508.6	2,457.3
07/08(水)	2,539	2,539	2,460	2,468	25,200	2,518.4	2,462.0
07/07(火)	2,552	2,567	2,502	2,516	23,100	2,508.2	2,466.4
07/06(月)	2,561	2,617	2,531	2,561	33,900	2,484.8	2,468.8
07/03(金)	2,535	2,577	2,523	2,566	52,200	2,454.6	2,470.5
07/02(木)	2,417	2,526	2,400	2,481	65,800	2,413.8	2,470.0
07/01(水)	2,420	2,436	2,368	2,417	33,900	2,394.0	2,475.0
06/30(火)	2,419	2,446	2,380	2,399	13,300	2,388.4	2,484.1
06/29(月)	2,363	2,410	2,359	2,410	23,100	2,393.2	2,492.7
06/26(金)	2,373	2,396	2,331	2,362	35,800	2,408.4	2,500.2
06/25(木)	2,439	2,439	2,371	2,382	16,900	2,416.2	2,508.7
06/24(水)	2,377	2,420	2,374	2,389	18,100	2,426.0	2,518.5
06/23(火)	2,486	2,486	2,421	2,423	24,000	2,439.0	2,525.9
06/22(月)	2,376	2,489	2,334	2,486	83,700	2,442.4	2,531.6
06/19(金)	2,453	2,453	2,400	2,401	22,500	2,438.0	2,531.4
06/18(木)	2,460	2,468	2,428	2,431	13,800	2,448.8	2,536.2
06/17(水)	2,435	2,478	2,435	2,454	28,300	2,443.6	2,544.1
06/16(火)	2,464	2,467	2,431	2,440	21,700	2,439.0	2,547.6
06/15(月)	2,455	2,493	2,448	2,464	26,900	2,446.4	2,553.0
06/12(金)	2,452	2,488	2,430	2,455	36,300	2,458.6	2,556.1
06/11(木)	2,426	2,429	2,364	2,405	45,600	2,499.0	2,560.5
06/10(水)	2,477	2,481	2,400	2,431	46,000	2,528.0	2,568.0
06/09(火)	2,547	2,559	2,473	2,477	91,200	2,557.6	2,569.5
06/08(月)	2,640	2,640	2,515	2,525	39,900	2,577.4	2,569.9
06/05(金)	2,574	2,665	2,557	2,657	56,100	2,592.8	2,569.6
06/04(木)	2,577	2,577	2,523	2,550	42,000	2,572.4	2,563.2
06/03(水)	2,576	2,605	2,559	2,579	22,000	2,583.2	2,559.4
06/02(火)	2,598	2,610	2,525	2,576	56,500	2,596.4	2,553.8
06/01(月)	2,556	2,602	2,517	2,602	52,700	2,604.2	2,548.4
05/29(金)	2,582	2,636	2,555	2,555	26,100	2,603.2	2,542.8
05/28(木)	2,640	2,653	2,573	2,604	45,400	2,607.0	2,537.8
05/27(水)	2,640	2,670	2,612	2,645	59,500	2,611.8	2,528.1
05/26(火)	2,597	2,638	2,521	2,615	46,300	2,597.4	2,518.0
05/25(月)	2,624	2,624	2,522	2,597	36,000	2,587.4	2,507.0
05/22(金)	2,644	2,675	2,553	2,574	47,500	2,564.6	2,505.5
05/21(木)	2,567	2,673	2,542	2,628	83,500	2,554.0	2,499.9
05/20(水)	2,565	2,588	2,518	2,573	61,600	2,554.0	2,512.0
05/19(火)	2,484	2,574	2,484	2,565	129,600	2,547.8	2,525.9
05/18(月)	2,524	2,574	2,449	2,483	74,700	2,549.4	2,534.0
05/15(金)	2,639	2,773	2,480	2,521	222,200	2,561.2	2,540.8
05/14(木)	2,540	2,699	2,540	2,628	89,400	2,570.2	2,545.8
05/13(水)	2,573	2,610	2,530	2,542	37,200	2,563.0	2,547.7
05/12(火)	2,525	2,635	2,525	2,573	54,800	2,548.4	2,553.7
05/11(月)	2,557	2,574	2,535	2,542	61,500	2,531.2	2,558.6
05/08(金)	2,542	2,567	2,495	2,566	45,200	2,526.2	2,561.9
05/07(木)	2,502	2,608	2,502	2,592	104,900	2,512.4	2,563.1
05/01(金)	2,487	2,490	2,436	2,469	22,700	2,485.0	2,560.3
04/30(木)	2,510	2,510	2,435	2,487	39,300	2,479.0	2,562.7
04/28(火)	2,494	2,537	2,492	2,517	28,400	2,469.6	2,566.3
04/27(月)	2,464	2,497	2,409	2,497	76,800	2,458.8	2,566.5
04/24(金)	2,446	2,462	2,401	2,455	62,000	2,445.6	2,566.1
04/23(木)	2,415	2,439	2,381	2,439	70,700	2,426.8	2,570.6
04/22(水)	2,425	2,446	2,380	2,440	38,300	2,417.6	2,591.9
04/21(火)	2,455	2,478	2,421	2,463	51,700	2,397.6	2,611.2
04/20(月)	2,382	2,441	2,379	2,431	95,500	2,416.8	2,628.8
04/17(金)	2,403	2,428	2,286	2,361	300,700	2,417.2	2,649.2
04/16(木)	2,350	2,448	2,342	2,393	184,700	2,531.0	2,670.0
04/15(水)	2,570	2,601	2,321	2,340	654,800	2,636.6	2,692.2
04/14(火)	2,437	2,559	2,437	2,559	148,200	2,722.4	2,715.5
04/13(月)	2,912	2,946	2,430	2,433	585,200	2,741.0	2,722.8
04/10(金)	2,923	2,990	2,912	2,930	85,600	2,783.4	2,739.2
04/09(木)	2,771	2,930	2,770	2,921	82,800	2,732.8	2,736.4
04/08(水)	2,660	2,773	2,660	2,769	23,700	2,687.0	2,729.5
04/07(火)	2,677	2,678	2,641	2,652	24,700	2,672.2	2,734.2
04/06(月)	2,656	2,701	2,645	2,645	26,400	2,666.8	2,745.4
04/03(金)	2,642	2,696	2,642	2,677	18,400	2,657.0	2,757.3
04/02(木)	2,703	2,711	2,658	2,692	29,400	2,625.8	2,767.3
04/01(水)	2,659	2,695	2,633	2,695	40,900	2,593.2	2,773.9
03/31(火)	2,596	2,709	2,562	2,625	78,700	2,569.7	2,779.3
03/30(月)	2,471	2,620	2,416	2,596	161,500	2,549.1	2,786.4
03/27(金)	2,496	2,534	2,487	2,521	39,000	2,527.3	2,795.7
03/26(木)	2,585	2,585	2,497	2,529	31,200	2,536.7	2,809.9
03/25(水)	2,612	2,612	2,563	2,578	37,200	2,625.1	2,820.6
03/24(火)	2,568	2,568	2,486	2,522	59,300	2,694.0	2,828.8
03/23(月)	2,454	2,525	2,449	2,487	78,300	2,770.5	2,838.5
03/19(木)	2,922	2,922	2,551	2,568	359,500	2,861.3	2,851.7
03/18(水)	2,927	2,986	2,927	2,971	22,300	2,923.8	2,860.8
03/17(火)	2,939	2,966	2,915	2,922	32,900	2,918.9	2,854.1
03/16(月)	2,899	2,951	2,883	2,904	73,200	2,919.3	2,849.6
03/13(金)	2,859	2,951	2,843	2,941	43,600	2,886.8	2,845.3
03/12(木)	2,903	2,981	2,800	2,881	107,900	2,866.9	2,839.4
03/11(水)	2,942	3,025	2,922	2,947	64,300	2,863.0	2,833.3
03/10(火)	2,738	2,940	2,738	2,924	110,400	2,823.2	2,819.8
03/09(月)	2,695	2,842	2,594	2,742	71,900	2,815.8	2,808.3
03/06(金)	2,851	2,901	2,814	2,842	43,300	2,854.0	2,803.9
03/05(木)	2,846	2,920	2,820	2,861	87,700	2,873.8	2,796.5
03/04(水)	2,838	2,874	2,735	2,748	90,500	2,887.1	2,789.5
03/03(火)	2,909	2,956	2,824	2,887	125,600	2,909.1	2,786.9
03/02(月)	2,871	2,935	2,811	2,933	83,700	2,897.9	2,781.2
02/27(金)	2,942	2,961	2,913	2,941	25,300	2,871.5	2,774.3
02/26(木)	2,862	2,942	2,858	2,928	61,200	2,849.1	2,764.8
02/25(水)	2,862	2,862	2,829	2,857	23,200	2,838.9	2,755.7
02/24(火)	2,825	2,859	2,788	2,831	17,800	2,826.7	2,748.1
02/20(金)	2,784	2,821	2,784	2,800	38,300	2,817.1	2,740.4
02/19(木)	2,877	2,877	2,781	2,829	23,700	2,810.1	2,734.9
02/18(水)	2,803	2,892	2,797	2,877	36,700	2,807.3	2,729.2
02/17(火)	2,784	2,807	2,766	2,797	14,900	2,791.1	2,722.2
02/16(月)	2,755	2,814	2,661	2,783	73,900	2,792.4	2,717.2
02/13(金)	2,779	2,813	2,747	2,765	45,800	2,797.9	2,711.2
02/12(木)	2,785	2,853	2,747	2,815	35,100	2,804.2	2,706.1
02/10(火)	2,795	2,829	2,788	2,796	29,100	2,799.9	2,686.5
02/09(月)	2,830	2,832	2,733	2,803	29,000	2,786.5	2,666.6
02/06(金)	2,771	2,833	2,768	2,810	20,900	2,747.7	2,646.2
02/05(木)	2,787	2,822	2,749	2,797	39,800	2,712.6	2,626.6
02/04(水)	2,689	2,794	2,689	2,794	115,200	2,679.9	2,607.2
02/03(火)	2,608	2,744	2,599	2,729	117,500	2,652.2	2,588.8
02/02(月)	2,635	2,672	2,605	2,609	35,400	2,644.0	2,571.8
01/30(金)	2,615	2,655	2,615	2,635	13,800	2,658.5	2,558.2
01/29(木)	2,650	2,650	2,608	2,633	19,400	2,680.2	2,542.9
01/28(水)	2,676	2,677	2,650	2,655	18,500	2,705.7	2,527.1
01/27(火)	2,656	2,711	2,648	2,688	17,300	2,715.7	2,509.7
01/26(月)	2,709	2,716	2,650	2,682	25,900	2,717.9	2,490.3
01/23(金)	2,774	2,783	2,722	2,744	39,500	2,715.2	2,470.7
01/22(木)	2,715	2,770	2,705	2,760	60,500	2,694.0	2,449.2
01/21(水)	2,649	2,709	2,649	2,705	28,900	2,674.6	2,426.9
01/20(火)	2,657	2,714	2,618	2,698	28,200	2,670.8	2,405.4
01/19(月)	2,613	2,674	2,603	2,668	29,200	2,671.4	2,384.6
01/16(金)	2,654	2,667	2,605	2,638	40,000	2,672.2	2,366.2
01/15(木)	2,667	2,692	2,659	2,663	29,400	2,671.2	2,349.6
01/14(水)	2,697	2,709	2,678	2,687	50,100	2,666.3	2,330.3
01/13(火)	2,686	2,705	2,664	2,701	67,900	2,594.0	2,311.5
01/09(金)	2,615	2,723	2,569	2,672	66,500	2,513.2	2,290.8
01/08(木)	2,603	2,660	2,549	2,633	112,500	2,437.5	2,273.7
01/07(水)	2,312	2,639	2,304	2,639	271,700	2,375.1	2,258.1
01/06(火)	2,305	2,348	2,291	2,325	15,900	2,309.6	2,242.2
01/05(月)	2,294	2,312	2,285	2,297	8,100	2,311.2	2,236.8
12/30(火)	2,321	2,324	2,286	2,294	12,600	2,312.3	2,232.2
12/29(月)	2,296	2,324	2,289	2,321	15,100	2,307.6	2,226.8
12/26(金)	2,309	2,324	2,304	2,311	24,000	2,293.9	2,220.8
12/25(木)	2,304	2,334	2,304	2,333	32,800	2,279.2	2,215.2
12/24(水)	2,281	2,303	2,261	2,303	23,700	2,256.6	2,206.3
12/23(火)	2,252	2,287	2,252	2,270	14,800	2,236.4	2,199.0
12/22(月)	2,252	2,260	2,242	2,252	23,400	2,221.0	2,195.1
12/19(金)	2,252	2,252	2,220	2,238	15,800	2,211.9	2,191.3
12/18(木)	2,208	2,220	2,202	2,220	8,200	2,205.1	2,186.6
12/17(水)	2,193	2,204	2,178	2,202	4,700	2,194.5	2,182.1
12/16(火)	2,211	2,211	2,186	2,193	8,500	2,189.8	2,177.8
12/15(月)	2,171	2,207	2,171	2,207	11,800	2,192.5	2,174.1
12/12(金)	2,169	2,209	2,169	2,203	15,000	2,196.0	2,168.9
12/11(木)	2,179	2,203	2,165	2,167	8,900	2,191.1	2,164.2
12/10(水)	2,195	2,212	2,176	2,179	18,400	2,201.3	2,161.6
12/09(火)	2,224	2,224	2,197	2,206	10,800	2,202.3	2,159.1
12/08(月)	2,182	2,235	2,182	2,225	26,000	2,209.8	2,154.7
12/05(金)	2,241	2,241	2,177	2,179	24,300	2,213.7	2,149.7
12/04(木)	2,205	2,219	2,192	2,218	15,700	2,225.9	2,146.7
12/03(水)	2,244	2,245	2,184	2,184	19,200	2,220.4	2,143.1
12/02(火)	2,256	2,272	2,225	2,244	19,600	2,220.2	2,143.0
12/01(月)	2,255	2,272	2,236	2,244	30,900	2,203.1	2,140.3
11/28(金)	2,194	2,244	2,194	2,240	30,000	2,188.6	2,137.5
11/27(木)	2,174	2,191	2,169	2,191	13,700	2,174.5	-
11/26(水)	2,165	2,183	2,165	2,183	9,900	2,158.8	-
11/25(火)	2,177	2,177	2,150	2,158	14,200	2,146.4	-
11/21(金)	2,139	2,172	2,139	2,172	15,200	2,149.2	-
11/20(木)	2,136	2,173	2,136	2,169	17,400	2,146.0	-
11/19(水)	2,121	2,151	2,105	2,112	17,100	2,136.4	-
11/18(火)	2,167	2,167	2,116	2,121	16,500	2,135.6	-
11/17(月)	2,156	2,179	2,131	2,172	17,900	2,130.2	-
11/14(金)	2,141	2,176	2,118	2,156	39,300	2,116.0	-
11/13(木)	2,132	2,147	2,114	2,121	16,700	2,100.2	-
11/12(水)	2,073	2,129	2,073	2,108	17,200	2,093.1	-
11/11(火)	2,097	2,104	2,085	2,093	11,500	2,091.7	-
11/10(月)	2,098	2,109	2,079	2,101	20,200	2,096.6	-
11/07(金)	2,096	2,101	2,059	2,077	16,800	2,095.4	-
11/06(木)	2,119	2,119	2,083	2,086	6,200	2,100.1	-
11/05(水)	2,118	2,121	2,060	2,101	16,500	2,103.7	-
11/04(火)	2,095	2,126	2,087	2,118	14,400	2,109.0	-
10/31(金)	2,099	2,109	2,091	2,095	8,800	2,121.5	-
10/30(木)	2,101	2,127	2,086	2,100	17,700	2,137.6	-
10/29(水)	2,145	2,145	2,103	2,103	16,600	2,152.3	-
10/28(火)	2,177	2,177	2,128	2,128	13,500	2,161.1	-
10/27(月)	2,163	2,184	2,162	2,181	13,200	2,162.3	-
10/24(金)	2,187	2,187	2,149	2,176	16,300	2,152.7	-
10/23(木)	2,153	2,185	2,135	2,174	15,700	2,141.9	-

銘柄	RSI	25日乖離	点灯シグナル
ジオスター (5282)	26.5	-6.3%	📉 RSI30以下 🏷️ 割安＋RSI
日本特殊陶業 (5334)	29.6	-8.8%	📉 RSI30以下
ノリタケ (5331)	31.8	-10.0%	🏷️ 割安＋RSI
ニッカトー (5367)	33.2	-17.0%	⬇️ 25日乖離-15% 🏷️ 割安＋RSI
旭コンクリート工業 (5268)	33.3	-5.0%	🏷️ 割安＋RSI
ノザワ (5237)	35.3	-4.4%	🏷️ 割安＋RSI

ＳＥＣカーボン (5304.T)