西部電機(6144) 株価チャート・PER9.50倍・PBR1.09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)	2,537	2,559	2,520	2,559	6,900	2,549.4	2,705.7
10/20(火)	2,535	2,549	2,500	2,501	16,300	2,562.8	2,717.5
10/19(月)	2,522	2,568	2,522	2,544	10,600	2,588.8	2,731.4
10/16(金)	2,568	2,590	2,550	2,590	11,300	2,602.6	2,743.8
10/15(木)	2,625	2,625	2,553	2,553	14,800	2,610.4	2,754.0
10/14(水)	2,673	2,674	2,623	2,626	5,900	2,641.8	2,765.2
10/13(火)	2,651	2,666	2,618	2,631	9,800	2,658.4	2,779.1
10/09(金)	2,606	2,714	2,600	2,613	12,000	2,672.4	2,791.1
10/08(木)	2,710	2,710	2,629	2,629	10,800	2,693.4	2,804.5
10/07(水)	2,733	2,734	2,685	2,710	3,900	2,717.0	2,816.2
10/06(火)	2,703	2,710	2,681	2,709	3,500	2,722.2	2,825.2
10/05(月)	2,729	2,729	2,686	2,701	2,400	2,729.4	2,834.0
10/02(金)	2,743	2,750	2,689	2,718	10,200	2,754.0	2,844.0
10/01(木)	2,750	2,795	2,745	2,747	8,700	2,774.6	2,854.6
09/30(水)	2,770	2,770	2,716	2,736	6,100	2,792.6	2,864.1
09/29(火)	2,778	2,779	2,745	2,745	3,800	2,807.6	2,878.3
09/28(月)	2,839	2,840	2,801	2,824	4,400	2,821.2	2,894.1
09/25(金)	2,838	2,847	2,811	2,821	4,200	2,817.0	2,907.1
09/24(木)	2,848	2,848	2,792	2,837	10,400	2,812.6	2,918.3
09/18(金)	2,813	2,841	2,805	2,811	23,600	2,808.2	2,928.0
09/17(木)	2,834	2,834	2,813	2,813	3,700	2,807.4	2,937.2
09/16(水)	2,787	2,850	2,787	2,803	3,100	2,815.6	2,946.2
09/15(火)	2,815	2,831	2,798	2,799	4,000	2,825.0	2,955.7
09/14(月)	2,810	2,816	2,752	2,815	5,200	2,835.8	2,968.6
09/11(金)	2,820	2,858	2,807	2,807	3,300	2,841.6	2,979.4
09/10(木)	2,882	2,882	2,832	2,854	3,200	2,847.2	2,988.3
09/08(火)	2,841	2,850	2,841	2,850	400	2,870.8	3,001.9
09/07(月)	2,860	2,900	2,836	2,853	5,800	2,887.0	3,002.5
09/04(金)	2,851	2,893	2,844	2,844	700	2,906.2	2,998.3
09/02(水)	2,931	2,965	2,820	2,835	8,000	2,921.6	2,994.7
09/01(火)	2,931	2,980	2,931	2,972	1,000	2,941.6	2,994.9
08/31(月)	2,922	2,972	2,922	2,931	300	2,933.2	2,988.0
08/28(金)	2,930	2,971	2,921	2,949	3,000	2,937.0	2,987.3
08/27(木)	2,985	2,999	2,920	2,921	1,700	2,943.6	2,985.2
08/26(水)	2,931	2,990	2,931	2,935	2,200	2,956.6	2,984.5
08/25(火)	2,933	2,970	2,930	2,930	800	2,987.6	2,982.6
08/24(月)	2,968	2,968	2,950	2,950	2,600	3,029.6	2,986.2
08/21(金)	3,040	3,100	2,960	2,982	4,300	3,069.6	2,992.8
08/19(水)	3,035	3,040	2,956	2,986	3,500	3,093.2	2,990.9
08/18(火)	3,130	3,130	3,090	3,090	3,400	3,112.0	2,989.5
08/17(月)	3,150	3,150	3,115	3,140	2,700	3,102.0	2,985.5
08/14(金)	3,110	3,150	3,105	3,150	3,000	3,082.0	2,975.7
08/13(木)	3,095	3,100	3,055	3,100	1,700	3,060.0	2,962.4
08/12(水)	3,000	3,080	3,000	3,080	3,400	3,064.0	2,950.6
08/10(月)	3,040	3,085	2,987	3,040	11,600	3,065.0	2,943.8
08/07(金)	3,010	3,040	2,955	3,040	2,000	3,063.0	2,939.1
08/06(木)	3,050	3,060	3,030	3,040	3,200	3,094.0	2,932.8
08/05(水)	3,130	3,130	3,060	3,120	4,800	3,058.8	2,927.1
08/04(火)	3,030	3,100	3,030	3,085	7,800	2,984.4	2,916.2
08/03(月)	3,200	3,200	2,951	3,030	18,600	2,918.4	2,906.0
07/31(金)	2,860	3,300	2,860	3,195	32,900	2,880.4	2,897.4
07/30(木)	2,747	2,864	2,747	2,864	4,100	2,801.2	2,884.1
07/29(水)	2,789	2,865	2,748	2,748	16,700	2,811.2	2,883.1
07/28(火)	2,790	2,790	2,725	2,755	8,300	2,840.6	2,890.2
07/27(月)	2,808	2,864	2,798	2,840	4,800	2,870.4	2,895.7
07/24(金)	2,864	2,900	2,792	2,799	12,800	2,880.0	2,899.2
07/23(木)	2,938	2,938	2,879	2,914	5,300	2,924.2	2,905.2
07/22(水)	2,916	2,938	2,845	2,895	3,700	2,964.4	2,904.7
07/21(火)	2,880	2,932	2,831	2,904	13,500	2,972.4	2,899.8
07/17(金)	2,990	2,990	2,802	2,888	10,500	2,981.8	2,896.8
07/16(木)	3,080	3,080	2,974	3,020	12,600	3,002.2	2,892.0
07/15(水)	2,951	3,115	2,951	3,115	11,400	2,977.2	2,877.4
07/14(火)	2,951	2,971	2,927	2,935	3,300	2,917.6	2,855.7
07/13(月)	2,988	2,988	2,907	2,951	3,200	2,891.6	2,843.0
07/10(金)	2,845	2,990	2,845	2,990	11,300	2,883.6	2,829.9
07/09(木)	2,825	2,898	2,825	2,895	1,100	2,869.8	2,817.8
07/08(水)	2,820	2,852	2,810	2,817	2,600	2,867.2	2,808.0
07/07(火)	2,892	2,892	2,805	2,805	4,900	2,883.4	2,801.5
07/06(月)	2,912	2,920	2,881	2,911	1,500	2,892.0	2,796.5
07/03(金)	2,895	2,921	2,885	2,921	1,600	2,875.6	2,791.0
07/02(木)	2,924	2,924	2,882	2,882	3,200	2,854.6	2,788.2
07/01(水)	2,848	2,901	2,848	2,898	3,900	2,850.6	2,786.1
06/30(火)	2,785	2,848	2,785	2,848	1,500	2,839.0	2,785.4
06/29(月)	2,817	2,869	2,810	2,829	1,800	2,854.4	2,789.2
06/26(金)	2,862	2,879	2,816	2,816	2,900	2,867.0	2,795.0
06/25(木)	2,877	2,900	2,852	2,862	1,100	2,889.6	2,798.8
06/24(水)	2,875	2,919	2,840	2,840	2,400	2,907.0	2,801.4
06/23(火)	2,942	2,976	2,889	2,925	3,800	2,919.0	2,801.2
06/22(月)	2,929	2,979	2,892	2,892	8,400	2,888.4	2,798.7
06/19(金)	2,969	2,994	2,929	2,929	4,800	2,876.0	2,804.4
06/18(木)	2,950	2,982	2,904	2,949	8,800	2,844.0	2,815.2
06/17(水)	2,779	2,925	2,779	2,900	6,600	2,785.0	2,830.3
06/16(火)	2,848	2,848	2,771	2,772	4,900	2,719.6	2,847.5
06/15(月)	2,816	2,888	2,802	2,830	9,100	2,688.6	2,871.4
06/12(金)	2,655	2,789	2,655	2,769	3,400	2,647.2	2,884.0
06/11(木)	2,544	2,654	2,510	2,654	8,600	2,631.2	2,891.8
06/10(水)	2,667	2,667	2,551	2,573	7,000	2,630.4	2,904.5
06/09(火)	2,605	2,689	2,586	2,617	7,700	2,646.6	2,917.6
06/08(月)	2,644	2,687	2,550	2,623	14,600	2,659.2	2,928.1
06/05(金)	2,654	2,691	2,606	2,689	8,400	2,689.4	2,938.0
06/04(木)	2,636	2,669	2,589	2,650	8,100	2,721.4	2,943.7
06/03(水)	2,665	2,690	2,641	2,654	2,600	2,757.6	2,951.2
06/02(火)	2,724	2,724	2,620	2,680	9,300	2,803.0	2,959.0
06/01(月)	2,811	2,847	2,724	2,774	4,900	2,855.2	2,968.2
05/29(金)	2,827	2,849	2,810	2,849	3,100	2,895.4	2,973.7
05/28(木)	2,882	2,930	2,800	2,831	6,500	2,907.6	2,974.3
05/27(水)	2,988	2,988	2,876	2,881	5,300	2,927.0	2,975.0
05/26(火)	2,983	3,000	2,941	2,941	2,800	2,917.6	2,975.8
05/25(月)	2,929	2,978	2,929	2,975	2,600	2,902.0	2,973.4
05/22(金)	2,941	2,951	2,895	2,910	6,700	2,914.0	2,968.7
05/21(木)	2,834	2,928	2,831	2,928	2,900	2,972.0	2,965.8
05/20(水)	2,833	2,841	2,736	2,834	11,000	3,051.4	2,960.5
05/19(火)	2,965	3,015	2,863	2,863	13,300	3,150.6	2,959.8
05/18(月)	2,996	3,190	2,825	3,035	60,100	3,252.0	2,958.5
05/15(金)	3,330	3,385	2,855	3,200	61,200	3,274.0	2,944.2
05/14(木)	3,355	3,460	3,230	3,325	21,900	3,227.0	2,924.6
05/13(水)	3,310	3,370	3,240	3,330	16,900	3,156.0	2,900.0
05/12(火)	3,140	3,370	3,140	3,370	17,100	3,070.2	2,874.3
05/11(月)	2,960	3,145	2,939	3,145	17,300	2,972.2	2,847.9
05/08(金)	2,997	2,997	2,926	2,965	5,900	2,917.4	2,832.9
05/07(木)	2,922	2,985	2,901	2,970	9,000	2,890.4	2,830.9
05/01(金)	2,880	2,906	2,871	2,901	4,100	2,864.0	2,830.2
04/30(木)	2,921	2,921	2,840	2,880	5,700	2,853.8	2,828.3
04/28(火)	2,854	2,872	2,833	2,871	3,200	2,859.4	2,825.9
04/27(月)	2,829	2,858	2,814	2,830	4,300	2,867.6	2,821.1
04/24(金)	2,831	2,838	2,796	2,838	2,800	2,874.4	2,816.8
04/23(木)	2,858	2,904	2,799	2,850	6,700	2,876.4	2,816.5
04/22(水)	2,949	2,959	2,843	2,908	7,000	2,886.6	2,814.9
04/21(火)	2,864	2,918	2,862	2,912	6,200	2,881.6	2,810.0
04/20(月)	2,826	2,864	2,825	2,864	3,900	2,870.6	2,805.0
04/17(金)	2,852	2,889	2,831	2,848	7,300	2,865.0	2,803.8
04/16(木)	2,909	2,924	2,853	2,901	8,400	2,854.6	2,801.5
04/15(水)	2,858	2,895	2,858	2,883	6,300	2,838.0	2,799.4
04/14(火)	2,878	2,890	2,837	2,857	7,400	2,827.4	2,795.7
04/13(月)	2,760	2,836	2,756	2,836	5,800	2,791.4	2,787.6
04/10(金)	2,772	2,825	2,772	2,796	3,900	2,766.2	2,788.2
04/09(木)	2,780	2,819	2,747	2,818	3,600	2,748.8	2,788.4
04/08(水)	2,727	2,830	2,720	2,830	8,500	2,722.8	2,782.3
04/07(火)	2,691	2,691	2,676	2,677	900	2,698.8	2,783.2
04/06(月)	2,661	2,718	2,661	2,710	2,600	2,717.4	2,793.5
04/03(金)	2,696	2,713	2,667	2,709	2,100	2,758.4	2,798.7
04/02(木)	2,701	2,720	2,667	2,688	6,000	2,807.4	2,800.7
04/01(水)	2,747	2,780	2,698	2,710	7,500	2,840.3	2,805.8
03/31(火)	2,865	2,865	2,722	2,770	15,700	2,862.5	2,810.1
03/30(月)	2,915	2,915	2,856	2,915	9,300	2,858.6	2,812.4
03/27(金)	2,803	2,954	2,803	2,954	15,500	2,819.9	2,809.9
03/26(木)	2,776	2,857	2,776	2,852	5,900	2,795.1	2,804.3
03/25(水)	2,751	2,858	2,729	2,821	8,700	2,786.6	2,802.4
03/24(火)	2,721	2,810	2,721	2,751	8,500	2,779.7	2,800.0
03/23(月)	2,682	2,747	2,682	2,721	8,300	2,787.0	2,797.8
03/19(木)	2,786	2,836	2,783	2,830	6,700	2,809.7	2,799.7
03/18(水)	2,790	2,838	2,761	2,810	7,600	2,801.8	2,796.3
03/17(火)	2,809	2,828	2,741	2,786	3,400	2,809.5	2,793.9
03/16(月)	2,817	2,818	2,742	2,787	9,200	2,810.3	2,791.9
03/13(金)	2,741	2,835	2,728	2,835	6,500	2,783.6	2,788.4
03/12(木)	2,866	2,866	2,762	2,790	3,800	2,786.8	2,784.2
03/11(水)	2,761	2,869	2,761	2,849	12,900	2,789.0	2,782.9
03/10(火)	2,704	2,790	2,682	2,790	6,400	2,752.5	2,775.4
03/09(月)	2,653	2,698	2,628	2,654	10,900	2,764.9	2,766.1
03/06(金)	2,788	2,850	2,746	2,850	2,800	2,820.7	2,767.6
03/05(木)	2,760	2,888	2,721	2,801	7,900	2,818.5	2,763.2
03/04(水)	2,761	2,763	2,626	2,666	16,400	2,810.4	2,762.5
03/03(火)	2,933	2,933	2,823	2,852	12,500	2,840.0	2,766.4
03/02(月)	2,830	2,936	2,788	2,933	10,500	2,833.3	2,765.3
02/27(金)	2,751	2,842	2,736	2,840	12,700	2,812.0	2,760.9
02/26(木)	2,820	2,820	2,736	2,761	14,800	2,814.4	2,758.5
02/25(水)	2,819	2,820	2,778	2,814	8,300	2,825.4	2,762.8
02/24(火)	2,837	2,849	2,785	2,819	9,300	2,823.7	2,765.1
02/20(金)	2,851	2,851	2,782	2,827	5,200	2,811.8	2,767.5
02/19(木)	2,821	2,851	2,761	2,851	4,700	2,785.8	2,770.2
02/18(水)	2,846	2,919	2,810	2,816	10,500	2,769.2	2,772.1
02/17(火)	2,783	2,805	2,691	2,805	6,900	2,754.8	2,776.8
02/16(月)	2,699	2,761	2,699	2,760	6,100	2,744.0	2,780.9
02/13(金)	2,746	2,764	2,650	2,697	10,300	2,739.3	2,788.8
02/12(木)	2,744	2,790	2,744	2,769	9,700	2,739.7	2,802.0
02/10(火)	2,761	2,762	2,725	2,744	2,800	2,732.0	2,811.0
02/09(月)	2,785	2,790	2,736	2,751	8,700	2,734.7	2,821.9
02/06(金)	2,697	2,754	2,610	2,736	9,900	2,716.8	2,828.0
02/05(木)	2,752	2,756	2,697	2,699	4,900	2,681.1	2,833.8
02/04(水)	2,772	2,772	2,701	2,730	8,100	2,679.9	2,840.2
02/03(火)	2,662	2,776	2,662	2,758	10,800	2,681.7	2,841.1
02/02(月)	2,656	2,760	2,613	2,661	29,200	2,687.2	2,841.0
01/30(金)	2,697	2,847	2,548	2,558	34,800	2,707.7	2,845.1
01/29(木)	2,739	2,739	2,690	2,693	3,900	2,761.0	2,855.2
01/28(水)	2,785	2,785	2,729	2,739	3,000	2,787.0	2,857.2
01/27(火)	2,784	2,804	2,777	2,785	2,200	2,795.5	2,854.3
01/26(月)	2,810	2,810	2,751	2,764	7,300	2,812.0	2,851.7
01/23(金)	2,830	2,830	2,782	2,824	2,600	2,833.3	2,853.4
01/22(木)	2,782	2,823	2,782	2,823	2,300	2,844.6	2,852.8
01/21(水)	2,819	2,819	2,777	2,781	8,900	2,858.8	2,851.5
01/20(火)	2,870	2,889	2,849	2,868	4,300	2,882.0	2,851.2
01/19(月)	2,861	2,916	2,849	2,870	7,000	2,895.0	2,849.5
01/16(金)	2,862	2,896	2,859	2,880	5,400	2,902.7	2,847.1
01/15(木)	2,898	2,898	2,867	2,894	4,100	2,918.3	2,841.1
01/14(水)	2,928	2,928	2,860	2,898	5,400	2,944.9	2,837.9
01/13(火)	2,922	2,941	2,919	2,933	3,300	2,963.9	2,835.2
01/09(金)	2,958	2,958	2,904	2,909	5,300	2,980.6	2,823.4
01/08(木)	3,057	3,057	2,950	2,958	5,900	2,979.4	2,809.1
01/07(水)	2,968	3,106	2,958	3,027	25,400	2,963.9	2,789.9
01/06(火)	2,958	3,032	2,926	2,992	17,300	2,930.3	2,763.9
01/05(月)	2,929	3,057	2,903	3,017	23,500	2,882.4	2,737.5
12/30(火)	2,880	2,909	2,869	2,903	4,600	2,830.4	2,709.1
12/29(月)	2,876	2,957	2,859	2,880	8,400	2,802.4	2,686.4
12/26(金)	2,802	2,932	2,761	2,859	18,300	2,788.4	2,660.1
12/25(木)	2,780	2,780	2,722	2,753	6,600	2,765.1	2,633.9
12/24(水)	2,720	2,760	2,720	2,757	2,200	2,747.5	2,610.5
12/23(火)	2,779	2,805	2,745	2,763	4,000	2,740.4	2,587.5
12/22(月)	2,743	2,832	2,738	2,810	5,500	2,749.1	2,566.3
12/19(金)	2,667	2,759	2,653	2,743	5,100	2,749.1	2,544.6
12/18(木)	2,700	2,703	2,549	2,665	50,100	2,758.4	2,520.1
12/17(水)	2,804	2,804	2,721	2,721	3,000	2,780.3	2,497.1
12/16(火)	2,810	2,810	2,711	2,806	4,500	2,801.2	2,471.7
12/15(月)	2,789	2,811	2,744	2,810	16,600	2,802.0	2,442.9
12/12(金)	2,775	2,789	2,716	2,789	8,300	2,785.6	2,413.1
12/11(木)	2,831	2,917	2,744	2,775	16,500	2,790.9	2,384.4
12/10(水)	2,830	2,857	2,783	2,826	8,200	2,802.0	2,356.1
12/09(火)	2,778	2,915	2,766	2,810	23,600	2,764.3	2,327.5
12/08(月)	2,816	2,825	2,704	2,728	15,200	2,712.8	2,297.9
12/05(金)	2,848	3,180	2,641	2,816	47,700	2,662.4	2,272.9
12/04(木)	2,681	2,909	2,633	2,830	31,300	2,574.8	2,244.2
12/03(水)	2,564	2,638	2,553	2,638	14,400	2,475.4	2,215.8
12/02(火)	2,514	2,704	2,450	2,553	18,500	2,409.4	2,195.5
12/01(月)	2,417	2,489	2,396	2,476	6,600	2,366.0	2,178.6
11/28(金)	2,333	2,389	2,325	2,378	6,400	2,315.3	2,164.8
11/27(木)	2,307	2,333	2,301	2,333	8,000	2,280.2	2,155.2
11/26(水)	2,337	2,337	2,268	2,307	8,900	2,247.5	2,146.7
11/25(火)	2,321	2,349	2,300	2,336	11,500	2,222.4	-
11/21(金)	2,191	2,222	2,191	2,222	4,700	2,201.7	-
11/20(木)	2,209	2,238	2,182	2,203	5,300	2,210.8	-
11/19(水)	2,177	2,187	2,169	2,169	4,300	2,196.4	-
11/18(火)	2,215	2,217	2,130	2,182	14,500	2,180.2	-
11/17(月)	2,268	2,287	2,215	2,232	15,600	2,161.5	-
11/14(金)	2,129	2,268	2,120	2,268	20,900	2,132.1	-
11/13(木)	2,105	2,149	2,100	2,131	2,700	2,091.7	-
11/12(水)	2,098	2,098	2,082	2,088	1,700	2,079.6	-
11/11(火)	2,093	2,098	2,088	2,088	2,700	2,075.3	-
11/10(月)	2,100	2,100	2,075	2,085	2,400	2,080.0	-
11/07(金)	2,071	2,071	2,066	2,066	800	2,077.1	-
11/06(木)	2,086	2,086	2,071	2,071	900	2,084.4	-
11/05(水)	2,091	2,091	2,046	2,067	2,500	2,090.1	-
11/04(火)	2,091	2,120	2,021	2,112	8,900	2,100.7	-
10/31(金)	2,102	2,102	2,071	2,071	2,800	2,104.5	-
10/30(木)	2,099	2,161	2,099	2,102	3,400	2,116.3	-
10/29(水)	2,120	2,120	2,083	2,099	1,300	2,122.0	-
10/28(火)	2,153	2,153	2,120	2,120	1,800	2,129.7	-
10/27(月)	2,155	2,159	2,131	2,131	800	2,129.9	-
10/24(金)	2,146	2,146	2,130	2,130	300	2,131.7	-
10/23(木)	2,145	2,153	2,130	2,131	900	2,126.4	-
10/22(水)	2,122	2,149	2,122	2,138	3,100	2,127.0	-
10/21(火)	2,154	2,154	2,121	2,121	900	2,125.6	-

銘柄	RSI	25日乖離	点灯シグナル
東京機械製作所 (6335)	26.6	-7.3%	📉 RSI30以下 🏷️ 割安＋RSI
中村超硬 (6166)	28.7	-13.8%	📉 RSI30以下
瑞光 (6279)	30.1	-6.2%	🏷️ 割安＋RSI
井関農機 (6310)	31.8	-9.6%	🏷️ 割安＋RSI
テクノスマート (6246)	32.6	-4.2%	🏷️ 割安＋RSI
加藤製作所 (6390)	32.6	-4.2%	🏷️ 割安＋RSI

西部電機 (6144.T)