西部技研(6223) 株価チャート・PER8.43倍・PBR1.12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)	1,889	1,934	1,889	1,902	19,900	1,896.0	1,931.3
10/20(火)	1,906	1,910	1,882	1,887	37,100	1,903.6	1,932.9
10/19(月)	1,888	1,917	1,884	1,900	28,700	1,911.6	1,935.0
10/16(金)	1,900	1,919	1,898	1,911	24,800	1,916.4	1,936.0
10/15(木)	1,916	1,916	1,880	1,880	52,300	1,916.2	1,938.4
10/14(水)	1,930	1,953	1,925	1,940	18,900	1,927.2	1,940.0
10/13(火)	1,916	1,955	1,915	1,927	17,600	1,927.2	1,937.0
10/09(金)	1,899	1,928	1,887	1,924	19,500	1,929.8	1,937.3
10/08(木)	1,937	1,937	1,899	1,910	31,300	1,933.4	1,937.6
10/07(水)	1,940	1,958	1,935	1,935	19,400	1,942.6	1,938.6
10/06(火)	1,942	1,952	1,938	1,940	13,900	1,944.2	1,939.7
10/05(月)	1,942	1,953	1,931	1,940	14,900	1,947.4	1,940.1
10/02(金)	1,955	1,965	1,941	1,942	20,400	1,950.6	1,940.9
10/01(木)	1,935	1,972	1,933	1,956	26,000	1,950.4	1,940.2
09/30(水)	1,956	1,967	1,941	1,943	17,100	1,953.2	1,938.9
09/29(火)	1,956	1,973	1,940	1,956	23,000	1,954.6	1,937.8
09/28(月)	1,945	1,970	1,945	1,956	29,400	1,956.8	1,935.5
09/25(金)	1,980	1,980	1,928	1,941	28,100	1,955.0	1,936.5
09/24(木)	1,974	1,990	1,963	1,970	23,000	1,950.8	1,939.6
09/18(金)	1,979	1,979	1,938	1,950	22,300	1,942.2	1,939.9
09/17(木)	1,947	1,980	1,947	1,967	28,500	1,934.4	1,940.9
09/16(水)	1,934	1,947	1,923	1,947	17,400	1,929.4	1,941.6
09/15(火)	1,934	1,939	1,919	1,920	22,500	1,927.8	1,942.5
09/14(月)	1,927	1,937	1,892	1,927	26,900	1,929.0	1,949.0
09/11(金)	1,902	1,937	1,887	1,911	26,300	1,938.0	1,957.6
09/10(木)	1,923	1,947	1,923	1,942	11,600	1,939.4	1,967.0
09/09(水)	1,930	1,955	1,917	1,939	14,200	1,924.4	1,971.3
09/08(火)	1,972	1,983	1,926	1,926	26,600	1,923.2	1,974.4
09/07(月)	1,934	1,979	1,921	1,972	63,400	1,924.4	1,977.9
09/04(金)	1,892	1,918	1,891	1,918	40,700	1,917.2	1,977.3
09/02(水)	1,910	1,910	1,862	1,867	64,700	1,926.0	1,976.5
09/01(火)	1,932	1,933	1,913	1,933	15,500	1,942.4	1,981.0
08/31(月)	1,917	1,944	1,895	1,932	32,200	1,948.0	1,986.3
08/28(金)	1,962	1,964	1,936	1,936	23,700	1,946.6	1,989.9
08/27(木)	1,949	1,985	1,945	1,962	30,600	1,943.8	1,994.4
08/26(水)	1,961	1,961	1,938	1,949	22,500	1,934.8	1,998.1
08/25(火)	1,922	1,962	1,914	1,961	58,500	1,924.6	2,003.4
08/24(月)	1,933	1,933	1,914	1,925	20,000	1,928.6	2,005.5
08/21(金)	1,918	1,922	1,892	1,922	30,800	1,947.4	2,012.7
08/20(木)	1,912	1,926	1,906	1,917	20,700	1,958.2	2,022.0
08/19(水)	1,980	1,980	1,891	1,898	76,000	1,969.8	2,029.2
08/18(火)	1,998	2,008	1,974	1,981	33,700	1,987.4	2,037.6
08/17(月)	1,990	2,019	1,975	2,019	29,200	1,984.8	2,044.6
08/14(金)	1,987	2,010	1,972	1,976	33,400	1,997.8	2,048.1
08/13(木)	1,987	1,988	1,971	1,975	30,600	2,031.0	2,054.0
08/12(水)	1,970	2,011	1,960	1,986	39,800	2,065.0	2,063.9
08/10(月)	1,960	1,999	1,916	1,968	179,200	2,077.8	2,073.0
08/07(金)	2,131	2,148	2,047	2,084	47,100	2,087.4	2,084.6
08/06(木)	2,165	2,165	2,121	2,142	21,000	2,073.4	2,088.9
08/05(水)	2,085	2,187	2,065	2,145	72,600	2,036.2	2,094.2
08/04(火)	1,995	2,075	1,977	2,050	23,000	1,987.0	2,098.8
08/03(月)	2,006	2,029	1,964	2,016	36,300	1,973.0	2,110.4
07/31(金)	1,985	2,036	1,962	2,014	49,100	1,982.8	2,127.3
07/30(木)	1,914	1,963	1,875	1,956	40,700	1,984.4	2,144.4
07/29(水)	1,994	2,000	1,864	1,899	142,600	2,002.6	2,158.6
07/28(火)	2,065	2,065	1,956	1,980	76,400	2,034.0	2,177.4
07/27(月)	2,049	2,069	2,018	2,065	38,100	2,054.0	2,197.1
07/24(金)	2,026	2,031	1,995	2,022	32,000	2,043.8	2,203.4
07/23(木)	2,056	2,062	2,027	2,047	27,600	2,060.6	2,206.8
07/22(水)	2,080	2,095	2,038	2,056	31,200	2,082.2	2,209.0
07/21(火)	2,015	2,091	1,974	2,080	49,800	2,090.0	2,211.2
07/17(金)	2,106	2,106	1,979	2,014	92,000	2,095.8	2,214.2
07/16(木)	2,172	2,172	2,100	2,106	29,100	2,124.4	2,219.8
07/15(水)	2,139	2,160	2,121	2,155	25,300	2,124.2	2,222.6
07/14(火)	2,103	2,106	2,058	2,095	44,700	2,118.0	2,224.5
07/13(月)	2,169	2,178	2,096	2,109	31,000	2,143.4	2,231.2
07/10(金)	2,147	2,172	2,119	2,157	22,000	2,164.2	2,239.0
07/09(木)	2,145	2,145	2,105	2,105	35,300	2,184.8	2,248.0
07/08(水)	2,196	2,199	2,120	2,124	46,000	2,202.0	2,258.8
07/07(火)	2,256	2,274	2,200	2,222	23,600	2,231.8	2,266.0
07/06(月)	2,259	2,259	2,192	2,213	38,900	2,239.6	2,262.0
07/03(金)	2,193	2,260	2,168	2,260	46,400	2,265.0	2,260.1
07/02(木)	2,273	2,273	2,191	2,191	63,800	2,300.6	2,259.6
07/01(水)	2,270	2,298	2,250	2,273	24,300	2,350.6	2,263.5
06/30(火)	2,299	2,300	2,229	2,261	54,600	2,358.2	2,260.1
06/29(月)	2,430	2,430	2,270	2,340	62,700	2,380.0	2,258.8
06/26(金)	2,491	2,549	2,385	2,438	82,100	2,406.4	2,254.8
06/25(木)	2,354	2,453	2,354	2,441	39,800	2,363.4	2,245.7
06/24(水)	2,385	2,411	2,280	2,311	40,900	2,296.8	2,237.6
06/23(火)	2,450	2,520	2,370	2,370	69,100	2,254.6	2,233.2
06/22(月)	2,255	2,500	2,255	2,472	130,100	2,203.0	2,231.0
06/19(金)	2,147	2,234	2,113	2,223	45,000	2,139.8	2,227.0
06/18(木)	2,116	2,140	2,100	2,108	25,500	2,125.8	2,229.9
06/17(水)	2,106	2,109	2,035	2,100	66,200	2,139.4	2,236.4
06/16(火)	2,174	2,174	2,112	2,112	31,500	2,160.0	2,243.3
06/15(月)	2,194	2,194	2,150	2,156	31,000	2,190.0	2,250.4
06/12(金)	2,183	2,225	2,132	2,153	37,800	2,219.4	2,256.2
06/11(木)	2,253	2,255	2,131	2,176	38,300	2,265.2	2,257.8
06/10(水)	2,262	2,265	2,172	2,203	48,800	2,305.4	2,259.3
06/09(火)	2,345	2,345	2,262	2,262	34,600	2,325.6	2,255.5
06/08(月)	2,286	2,313	2,261	2,303	39,900	2,297.6	2,249.8
06/05(金)	2,327	2,382	2,281	2,382	45,200	2,270.0	2,243.8
06/04(木)	2,287	2,401	2,251	2,377	87,000	2,243.2	2,235.3
06/03(水)	2,180	2,314	2,145	2,304	87,200	2,225.4	2,223.8
06/02(火)	2,140	2,165	2,066	2,122	44,700	2,202.0	2,214.9
06/01(月)	2,223	2,236	2,144	2,165	64,600	2,223.6	2,214.8
05/29(金)	2,295	2,334	2,243	2,248	25,600	2,238.6	2,213.4
05/28(木)	2,187	2,323	2,180	2,288	58,700	2,231.0	2,208.6
05/27(水)	2,300	2,317	2,185	2,187	49,700	2,220.8	2,201.3
05/26(火)	2,276	2,282	2,223	2,230	39,600	2,224.0	2,198.6
05/25(月)	2,229	2,259	2,205	2,240	24,300	2,241.0	2,195.3
05/22(金)	2,237	2,250	2,208	2,210	20,600	2,267.4	2,192.5
05/21(木)	2,303	2,304	2,236	2,237	29,600	2,284.2	2,191.4
05/20(水)	2,315	2,315	2,156	2,203	67,000	2,291.0	2,190.2
05/19(火)	2,400	2,402	2,281	2,315	72,900	2,304.8	2,189.0
05/18(月)	2,300	2,402	2,271	2,372	79,500	2,299.8	2,184.0
05/15(金)	2,302	2,370	2,264	2,294	43,300	2,285.8	2,173.5
05/14(木)	2,277	2,354	2,268	2,271	44,400	2,265.4	2,167.9
05/13(水)	2,282	2,301	2,243	2,272	33,700	2,254.0	2,162.8
05/12(火)	2,345	2,345	2,253	2,290	44,100	2,221.0	2,157.9
05/11(月)	2,342	2,392	2,282	2,302	134,000	2,186.8	2,153.9
05/08(金)	2,182	2,288	2,150	2,192	72,500	2,157.4	2,144.6
05/07(木)	2,157	2,233	2,143	2,214	44,600	2,152.6	2,140.5
05/01(金)	2,128	2,128	2,081	2,107	20,000	2,127.6	2,138.8
04/30(木)	2,155	2,155	2,076	2,119	105,800	2,122.6	2,141.6
04/28(火)	2,199	2,199	2,150	2,155	24,600	2,123.0	2,144.2
04/27(月)	2,112	2,178	2,092	2,168	42,400	2,118.0	2,143.5
04/24(金)	2,095	2,115	2,063	2,089	22,200	2,109.8	2,139.2
04/23(木)	2,122	2,126	2,078	2,082	24,300	2,113.2	2,142.5
04/22(水)	2,130	2,143	2,111	2,121	23,600	2,120.8	2,150.9
04/21(火)	2,118	2,136	2,105	2,130	22,700	2,126.0	2,155.4
04/20(月)	2,090	2,127	2,069	2,127	31,300	2,134.0	2,160.9
04/17(金)	2,139	2,141	2,094	2,106	25,500	2,144.8	2,171.4
04/16(木)	2,150	2,165	2,116	2,120	27,100	2,165.0	2,183.2
04/15(水)	2,198	2,215	2,132	2,147	25,600	2,176.0	2,194.8
04/14(火)	2,192	2,194	2,165	2,170	24,900	2,184.2	2,206.3
04/13(月)	2,172	2,207	2,151	2,181	26,500	2,172.2	2,213.3
04/10(金)	2,197	2,230	2,189	2,207	23,600	2,167.0	2,225.2
04/09(木)	2,187	2,187	2,126	2,175	31,200	2,154.4	2,234.2
04/08(水)	2,160	2,188	2,144	2,188	29,300	2,149.2	2,237.6
04/07(火)	2,145	2,171	2,110	2,110	31,100	2,149.6	2,246.0
04/06(月)	2,158	2,180	2,146	2,155	28,600	2,141.6	2,261.9
04/03(金)	2,134	2,168	2,133	2,144	41,300	2,128.2	2,277.2
04/02(木)	2,240	2,240	2,146	2,149	46,800	2,133.6	2,292.5
04/01(水)	2,170	2,200	2,160	2,190	38,800	2,139.4	2,309.1
03/31(火)	2,049	2,089	2,045	2,070	66,100	2,138.4	2,323.6
03/30(月)	2,084	2,091	2,043	2,088	37,300	2,151.8	2,336.0
03/27(金)	2,145	2,186	2,125	2,171	37,300	2,146.0	2,347.4
03/26(木)	2,224	2,250	2,156	2,178	31,500	2,146.2	2,348.9
03/25(水)	2,146	2,199	2,146	2,185	35,500	2,169.2	2,345.2
03/24(火)	2,109	2,162	2,104	2,137	41,500	2,179.0	2,339.2
03/23(月)	2,111	2,140	2,058	2,059	54,700	2,205.0	2,327.6
03/19(木)	2,244	2,260	2,172	2,172	46,100	2,271.0	2,320.9
03/18(水)	2,250	2,295	2,242	2,293	39,700	2,316.6	2,309.0
03/17(火)	2,285	2,309	2,234	2,234	40,400	2,340.2	2,291.2
03/16(月)	2,345	2,366	2,267	2,267	49,200	2,380.2	2,275.3
03/13(金)	2,402	2,444	2,369	2,389	103,900	2,395.8	2,256.9
03/12(木)	2,431	2,434	2,353	2,400	119,700	2,414.0	2,234.2
03/11(水)	2,425	2,458	2,411	2,411	60,500	2,420.0	2,209.9
03/10(火)	2,395	2,460	2,385	2,434	79,900	2,389.8	2,184.9
03/09(月)	2,280	2,362	2,250	2,345	92,600	2,382.6	2,157.1
03/06(金)	2,413	2,480	2,368	2,480	89,200	2,415.4	2,132.9
03/05(木)	2,318	2,442	2,318	2,430	107,200	2,427.0	2,103.1
03/04(水)	2,350	2,400	2,242	2,260	188,700	2,446.2	2,075.3
03/03(火)	2,459	2,514	2,391	2,398	103,600	2,507.0	2,054.0
03/02(月)	2,480	2,534	2,479	2,509	69,600	2,537.6	2,029.5
02/27(金)	2,520	2,561	2,482	2,538	159,100	2,512.2	1,998.8
02/26(木)	2,603	2,609	2,507	2,526	136,700	2,478.8	1,965.1
02/25(水)	2,559	2,650	2,520	2,564	264,900	2,415.6	1,933.2
02/24(火)	2,398	2,582	2,391	2,551	294,300	2,319.6	1,900.2
02/20(金)	2,400	2,452	2,346	2,382	236,300	2,216.4	1,866.9
02/19(木)	2,238	2,398	2,215	2,371	329,700	2,109.8	1,840.2
02/18(水)	2,107	2,210	2,107	2,210	178,300	2,013.6	1,813.7
02/17(火)	2,024	2,118	2,000	2,084	180,500	1,946.8	1,793.2
02/16(月)	1,920	2,077	1,920	2,035	406,000	1,899.2	1,776.7
02/13(金)	1,890	1,890	1,820	1,849	114,000	1,859.8	1,762.3
02/12(木)	1,876	1,898	1,876	1,890	52,700	1,851.4	1,756.3
02/10(火)	1,847	1,880	1,844	1,876	46,800	1,837.4	1,748.3
02/09(月)	1,874	1,880	1,843	1,846	60,800	1,820.8	1,740.1
02/06(金)	1,808	1,838	1,791	1,838	42,100	1,809.0	1,732.8
02/05(木)	1,830	1,835	1,807	1,807	48,500	1,789.2	1,726.7
02/04(水)	1,800	1,826	1,790	1,820	79,300	1,775.8	1,720.8
02/03(火)	1,787	1,802	1,778	1,793	83,200	1,758.8	1,714.4
02/02(月)	1,750	1,796	1,743	1,787	125,400	1,747.2	1,708.8
01/30(金)	1,725	1,744	1,716	1,739	45,400	1,735.2	1,702.6
01/29(木)	1,723	1,741	1,713	1,740	81,100	1,744.4	1,698.1
01/28(水)	1,720	1,736	1,702	1,735	76,100	1,745.0	1,693.1
01/27(火)	1,730	1,750	1,720	1,735	70,000	1,736.8	1,688.0
01/26(月)	1,777	1,777	1,723	1,727	97,800	1,735.4	1,682.8
01/23(金)	1,800	1,808	1,748	1,785	231,800	1,737.8	1,677.6
01/22(木)	1,705	1,743	1,697	1,743	59,700	1,724.6	1,670.7
01/21(水)	1,710	1,710	1,685	1,694	66,100	1,719.2	1,665.6
01/20(火)	1,739	1,748	1,720	1,728	51,300	1,722.0	1,662.1
01/19(月)	1,720	1,744	1,708	1,739	173,000	1,715.6	1,658.3
01/16(金)	1,710	1,725	1,707	1,719	44,100	1,702.4	1,654.2
01/15(木)	1,710	1,720	1,707	1,716	45,100	1,693.6	1,651.4
01/14(水)	1,700	1,713	1,696	1,708	61,900	1,690.2	1,648.3
01/13(火)	1,698	1,704	1,680	1,696	60,300	1,686.6	1,646.2
01/09(金)	1,676	1,684	1,671	1,673	34,500	1,681.4	1,643.9
01/08(木)	1,699	1,699	1,674	1,675	46,400	1,679.6	1,642.7
01/07(水)	1,691	1,711	1,691	1,699	69,500	1,681.6	1,642.7
01/06(火)	1,681	1,700	1,677	1,690	118,900	1,673.8	1,641.3
01/05(月)	1,674	1,682	1,663	1,670	61,400	1,667.6	1,640.9
12/30(火)	1,678	1,678	1,655	1,664	80,100	1,664.5	1,640.1
12/29(月)	1,667	1,693	1,660	1,685	146,300	1,658.1	1,638.4
12/26(金)	1,648	1,666	1,648	1,660	141,800	1,646.2	1,637.1
12/25(木)	1,648	1,659	1,645	1,659	74,300	1,637.2	1,636.1
12/24(水)	1,633	1,654	1,627	1,654	133,900	1,627.2	1,634.4
12/23(火)	1,623	1,639	1,622	1,632	39,900	1,617.0	1,634.0
12/22(月)	1,626	1,628	1,615	1,625	61,300	1,610.1	1,635.9
12/19(金)	1,629	1,629	1,609	1,615	54,200	1,607.6	1,636.9
12/18(木)	1,593	1,620	1,586	1,609	88,500	1,607.4	1,638.7
12/17(水)	1,594	1,605	1,589	1,603	63,800	1,607.2	1,641.0
12/16(火)	1,616	1,616	1,596	1,598	65,400	1,612.8	1,641.9
12/15(月)	1,613	1,614	1,593	1,613	85,400	1,620.7	1,642.5
12/12(金)	1,613	1,618	1,599	1,614	68,900	1,628.1	1,641.9
12/11(木)	1,631	1,631	1,601	1,608	91,200	1,632.9	1,642.1
12/10(水)	1,639	1,648	1,628	1,631	58,500	1,642.5	1,642.1
12/09(火)	1,657	1,657	1,634	1,637	40,300	1,643.9	1,642.0
12/08(月)	1,648	1,650	1,633	1,650	33,900	1,645.2	1,641.9
12/05(金)	1,656	1,659	1,637	1,638	29,700	1,649.8	1,641.2
12/04(木)	1,635	1,656	1,635	1,656	23,700	1,655.2	1,640.2
12/03(水)	1,645	1,645	1,626	1,638	34,100	1,659.8	1,639.2
12/02(火)	1,673	1,673	1,642	1,644	41,700	1,662.3	1,638.9
12/01(月)	1,671	1,681	1,670	1,673	30,100	1,658.1	1,637.4
11/28(金)	1,681	1,681	1,664	1,665	22,300	1,653.7	1,634.7
11/27(木)	1,661	1,679	1,658	1,679	31,200	1,647.5	1,632.7
11/26(水)	1,646	1,650	1,623	1,650	34,700	1,635.1	1,629.5
11/25(火)	1,641	1,655	1,623	1,623	44,200	1,634.1	-
11/21(金)	1,625	1,654	1,625	1,651	19,000	1,645.4	-
11/20(木)	1,638	1,648	1,632	1,634	20,300	1,645.0	-
11/19(水)	1,637	1,646	1,611	1,617	47,600	1,650.6	-
11/18(火)	1,670	1,679	1,641	1,646	45,500	1,660.2	-
11/17(月)	1,663	1,679	1,642	1,679	51,700	1,656.6	-
11/14(金)	1,661	1,665	1,641	1,649	38,200	1,643.1	-
11/13(木)	1,642	1,670	1,642	1,662	32,000	1,632.8	-
11/12(水)	1,624	1,665	1,624	1,665	36,500	1,624.3	-
11/11(火)	1,646	1,651	1,622	1,627	64,300	1,613.0	-
11/10(月)	1,611	1,622	1,601	1,612	44,000	1,613.2	-
11/07(金)	1,612	1,612	1,589	1,598	27,700	1,617.8	-
11/06(木)	1,614	1,629	1,600	1,620	21,400	1,624.7	-
11/05(水)	1,628	1,628	1,576	1,608	63,500	1,623.5	-
11/04(火)	1,650	1,650	1,625	1,628	29,500	1,628.1	-
10/31(金)	1,644	1,647	1,622	1,635	21,100	1,628.3	-
10/30(木)	1,629	1,645	1,623	1,632	23,400	1,622.8	-
10/29(水)	1,633	1,641	1,606	1,614	32,500	1,617.2	-
10/28(火)	1,668	1,679	1,631	1,631	71,900	1,617.6	-
10/27(月)	1,612	1,636	1,612	1,629	28,300	1,611.3	-
10/24(金)	1,629	1,629	1,593	1,607	30,100	1,604.0	-
10/23(木)	1,616	1,618	1,602	1,604	17,000	1,597.3	-
10/22(水)	1,601	1,616	1,599	1,616	35,800	1,595.5	-
10/21(火)	1,598	1,612	1,592	1,600	27,500	1,591.5	-

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

西部技研 (6223.T)