オルガノ(6368) 株価チャート・PER5.35倍・PBR3.93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)	2,445	2,471	2,417	2,428	859,700	2,456.1	2,503.6
10/20(火)	2,475	2,492	2,389	2,395	792,600	2,511.7	2,500.7
10/19(月)	2,399	2,509	2,378	2,495	837,700	2,580.6	2,500.9
10/16(金)	2,496	2,510	2,414	2,492	1,568,200	2,637.5	2,496.1
10/15(木)	2,610	2,620	2,469	2,472	2,012,700	2,681.8	2,496.1
10/14(水)	2,744	2,781	2,695	2,706	1,947,500	2,740.7	2,494.7
10/13(火)	2,729	2,767	2,663	2,740	2,398,600	2,750.5	2,482.6
10/09(金)	2,662	2,787	2,652	2,779	1,413,500	2,731.9	2,468.5
10/08(木)	2,730	2,736	2,668	2,713	1,589,000	2,685.1	2,457.0
10/07(水)	2,785	2,787	2,693	2,767	1,624,200	2,659.5	2,447.9
10/06(火)	2,649	2,774	2,639	2,755	1,987,000	2,617.2	2,438.1
10/05(月)	2,635	2,653	2,612	2,647	1,460,500	2,570.7	2,428.8
10/02(金)	2,585	2,608	2,528	2,545	1,285,500	2,523.2	2,425.6
10/01(木)	2,552	2,589	2,504	2,585	1,331,700	2,499.6	2,426.2
09/30(水)	2,552	2,570	2,525	2,555	1,608,700	2,467.5	2,423.8
09/29(火)	2,492	2,536	2,473	2,522	1,007,500	2,430.6	2,425.5
09/28(月)	2,464	2,466	2,404	2,409	1,058,500	2,386.4	2,427.3
09/25(金)	2,410	2,429	2,385	2,427	1,087,500	2,355.3	2,431.3
09/24(木)	2,415	2,449	2,387	2,424	1,635,000	2,317.2	2,441.2
09/18(金)	2,321	2,371	2,308	2,371	2,596,500	2,286.6	2,457.2
09/17(木)	2,293	2,329	2,267	2,301	2,178,500	2,273.4	2,475.5
09/16(水)	2,204	2,261	2,203	2,253	2,368,000	2,284.1	2,494.2
09/15(火)	2,214	2,257	2,210	2,237	1,867,000	2,313.6	2,513.4
09/14(月)	2,247	2,284	2,204	2,271	1,249,000	2,341.1	2,534.0
09/11(金)	2,242	2,326	2,232	2,305	1,325,500	2,385.3	2,554.5
09/10(木)	2,358	2,373	2,315	2,354	1,204,500	2,411.7	2,577.2
09/09(水)	2,378	2,442	2,368	2,400	1,373,500	2,421.1	2,602.6
09/08(火)	2,469	2,479	2,375	2,375	840,500	2,418.8	2,616.4
09/07(月)	2,486	2,515	2,466	2,492	805,500	2,441.7	2,633.4
09/04(金)	2,393	2,442	2,376	2,437	999,000	2,440.4	2,646.1
09/03(木)	2,392	2,441	2,368	2,401	876,500	2,457.6	2,651.8
09/02(水)	2,418	2,444	2,376	2,389	1,006,500	2,481.9	2,650.7
09/01(火)	2,486	2,524	2,456	2,489	974,500	2,517.3	2,658.7
08/31(月)	2,417	2,488	2,391	2,486	1,300,500	2,531.4	2,673.9
08/28(金)	2,544	2,565	2,505	2,523	802,000	2,539.4	2,690.3
08/27(木)	2,622	2,627	2,521	2,523	924,000	2,554.2	2,708.5
08/26(水)	2,550	2,578	2,509	2,566	739,000	2,563.2	2,724.7
08/25(火)	2,506	2,560	2,482	2,560	685,500	2,551.9	2,740.2
08/24(月)	2,582	2,602	2,516	2,526	1,319,500	2,574.6	2,747.8
08/21(金)	2,515	2,606	2,477	2,596	1,490,000	2,634.5	2,766.0
08/20(木)	2,509	2,573	2,488	2,568	1,534,500	2,680.8	2,783.2
08/19(水)	2,510	2,544	2,480	2,509	1,538,500	2,721.0	2,797.2
08/18(火)	2,825	2,825	2,674	2,674	1,371,000	2,765.3	2,813.5
08/17(月)	2,885	2,902	2,765	2,825	1,344,000	2,781.2	2,828.3
08/14(金)	2,773	2,865	2,773	2,828	1,245,000	2,773.0	2,833.0
08/13(木)	2,764	2,800	2,731	2,769	1,111,500	2,782.0	2,835.3
08/12(水)	2,685	2,743	2,660	2,731	1,341,000	2,826.0	2,841.3
08/10(月)	2,767	2,818	2,736	2,753	1,232,000	2,828.6	2,851.4
08/07(金)	2,869	2,875	2,703	2,784	1,337,500	2,838.2	2,864.7
08/06(木)	2,900	2,915	2,804	2,873	1,261,000	2,843.0	2,875.8
08/05(水)	2,822	2,998	2,729	2,989	2,566,000	2,784.3	2,889.4
08/04(火)	2,778	2,907	2,697	2,745	2,687,500	2,661.7	2,894.5
08/03(月)	2,812	2,827	2,714	2,801	2,135,000	2,630.5	2,908.6
07/31(金)	2,726	2,868	2,676	2,808	3,215,500	2,644.1	2,921.8
07/30(木)	2,433	2,605	2,402	2,579	2,348,500	2,661.7	2,940.3
07/29(水)	2,582	2,589	2,305	2,376	2,218,500	2,741.2	2,962.9
07/28(火)	2,749	2,761	2,579	2,589	1,835,500	2,851.8	2,996.6
07/27(月)	2,909	2,910	2,823	2,869	1,841,500	2,924.5	3,028.7
07/24(金)	2,938	2,962	2,861	2,896	615,500	2,900.9	3,050.0
07/23(木)	2,991	3,010	2,946	2,977	745,500	2,918.0	3,074.9
07/22(水)	3,060	3,107	2,928	2,928	1,143,000	2,927.7	3,089.5
07/21(火)	2,809	2,958	2,764	2,952	1,472,500	2,925.4	3,095.5
07/17(金)	2,859	2,872	2,646	2,751	1,712,000	2,918.7	3,101.7
07/16(木)	2,949	3,030	2,879	2,981	1,046,500	2,977.1	3,107.7
07/15(水)	2,963	3,033	2,915	3,026	1,037,500	2,969.4	3,097.5
07/14(火)	2,898	2,917	2,804	2,917	811,000	2,941.5	3,086.5
07/13(月)	3,027	3,079	2,886	2,919	1,221,000	2,941.5	3,084.6
07/10(金)	3,012	3,091	2,993	3,043	1,103,500	2,954.9	3,082.7
07/09(木)	2,926	2,979	2,909	2,943	788,500	2,963.1	3,078.3
07/08(水)	2,870	2,992	2,869	2,886	1,072,000	2,987.2	3,079.9
07/07(火)	3,006	3,029	2,887	2,917	840,500	3,052.0	3,084.1
07/06(月)	3,118	3,140	2,986	2,986	746,000	3,092.2	3,083.7
07/03(金)	3,001	3,092	2,953	3,084	695,000	3,114.4	3,084.7
07/02(木)	3,143	3,162	3,056	3,063	979,000	3,123.8	3,083.5
07/01(水)	3,194	3,303	3,166	3,210	861,000	3,165.3	3,082.7
06/30(火)	3,153	3,185	3,068	3,118	698,500	3,152.1	3,078.2
06/29(月)	3,131	3,131	2,966	3,097	1,761,000	3,172.2	3,080.7
06/26(金)	3,271	3,271	3,100	3,131	903,500	3,230.9	3,084.6
06/25(木)	3,204	3,361	3,194	3,271	1,188,000	3,285.2	3,085.1
06/24(水)	3,200	3,266	3,117	3,144	970,500	3,334.7	3,080.3
06/23(火)	3,467	3,467	3,218	3,218	1,033,000	3,374.3	3,077.8
06/22(月)	3,373	3,458	3,350	3,390	1,251,500	3,346.4	3,074.6
06/19(金)	3,595	3,615	3,343	3,403	1,888,500	3,289.8	3,070.6
06/18(木)	3,380	3,613	3,380	3,518	2,447,000	3,189.2	3,074.0
06/17(水)	3,079	3,358	3,046	3,342	1,839,000	3,031.0	3,077.9
06/16(火)	3,116	3,118	3,047	3,078	830,000	2,912.4	3,086.9
06/15(月)	3,045	3,118	3,017	3,107	1,243,500	2,870.7	3,103.8
06/12(金)	2,811	2,950	2,797	2,900	1,280,500	2,823.7	3,117.5
06/11(木)	2,613	2,765	2,533	2,727	1,264,500	2,830.2	3,137.2
06/10(水)	2,838	2,907	2,727	2,749	1,209,500	2,881.2	3,156.8
06/09(火)	2,893	2,918	2,749	2,870	1,639,500	2,929.6	3,165.9
06/08(月)	2,850	2,926	2,812	2,872	2,098,000	2,936.9	3,171.8
06/05(金)	3,031	3,036	2,904	2,932	1,473,500	2,965.0	3,181.6
06/04(木)	2,901	3,075	2,880	2,983	1,671,500	2,989.1	3,189.1
06/03(水)	2,906	3,060	2,879	2,991	1,302,000	3,001.4	3,191.1
06/02(火)	2,936	2,968	2,845	2,906	1,142,000	3,022.6	3,193.3
06/01(月)	3,028	3,072	2,971	3,012	1,069,500	3,077.1	3,198.1
05/29(金)	3,087	3,124	3,020	3,053	1,686,000	3,113.8	3,195.5
05/28(木)	3,072	3,115	2,989	3,044	877,500	3,131.8	3,191.6
05/27(水)	3,208	3,321	3,073	3,098	1,690,000	3,153.4	3,190.8
05/26(火)	3,249	3,251	3,133	3,179	1,012,000	3,150.2	3,185.9
05/25(月)	3,255	3,266	3,160	3,196	1,161,500	3,142.1	3,176.6
05/22(金)	3,207	3,240	3,143	3,143	1,316,000	3,160.7	3,170.8
05/21(木)	3,193	3,196	3,084	3,152	1,017,500	3,229.9	3,167.5
05/20(水)	3,129	3,164	3,054	3,081	1,357,000	3,322.7	3,165.3
05/19(火)	3,236	3,303	3,134	3,139	1,377,000	3,419.7	3,163.6
05/18(月)	3,538	3,538	3,280	3,289	1,731,000	3,492.3	3,160.1
05/15(金)	3,690	3,737	3,473	3,489	2,210,500	3,524.1	3,139.3
05/14(木)	3,672	3,853	3,595	3,616	2,935,000	3,504.8	3,110.8
05/13(水)	3,447	3,575	3,434	3,566	1,229,500	3,425.4	3,076.5
05/12(火)	3,519	3,567	3,465	3,502	1,338,000	3,307.4	3,044.1
05/11(月)	3,430	3,506	3,401	3,448	1,274,000	3,210.6	3,017.8
05/08(金)	3,219	3,392	3,195	3,392	1,692,000	3,144.6	2,984.0
05/07(木)	3,124	3,265	3,093	3,219	2,170,000	3,089.7	2,955.7
05/01(金)	3,033	3,056	2,976	2,976	789,000	3,052.6	2,939.8
04/30(木)	3,066	3,084	2,994	3,018	868,500	3,066.6	2,934.2
04/28(火)	3,150	3,154	3,085	3,118	1,159,500	3,068.3	2,924.6
04/27(月)	3,162	3,170	3,099	3,118	1,315,000	3,034.3	2,906.0
04/24(金)	3,082	3,123	3,025	3,033	1,062,000	3,001.5	2,883.8
04/23(木)	3,072	3,145	3,030	3,046	1,931,500	2,999.8	2,873.6
04/22(水)	2,976	3,114	2,976	3,027	2,752,500	2,985.5	2,867.3
04/21(火)	2,954	2,975	2,931	2,947	793,500	2,969.4	2,857.6
04/20(月)	3,004	3,037	2,947	2,954	967,000	2,990.5	2,851.7
04/17(金)	2,958	3,035	2,913	3,025	1,731,000	3,011.3	2,848.6
04/16(木)	2,949	2,994	2,899	2,974	1,493,000	3,025.8	2,843.3
04/15(水)	3,091	3,092	2,936	2,946	1,140,000	3,039.0	2,842.8
04/14(火)	3,111	3,132	3,051	3,053	877,500	3,060.1	2,841.5
04/13(月)	3,095	3,124	3,018	3,058	902,500	3,003.3	2,830.7
04/10(金)	3,072	3,124	3,048	3,098	956,500	2,946.7	2,829.7
04/09(木)	3,060	3,077	3,015	3,040	860,500	2,878.9	2,829.5
04/08(水)	2,946	3,058	2,916	3,052	1,389,000	2,822.0	2,825.7
04/07(火)	2,780	2,804	2,764	2,769	546,000	2,780.4	2,833.9
04/06(月)	2,761	2,814	2,750	2,775	494,500	2,747.4	2,856.5
04/03(金)	2,796	2,802	2,751	2,759	509,500	2,729.4	2,877.3
04/02(木)	2,896	2,911	2,749	2,755	1,144,000	2,741.8	2,896.1
04/01(水)	2,768	2,844	2,743	2,844	1,509,000	2,757.9	2,915.8
03/31(火)	2,588	2,661	2,555	2,603	1,066,500	2,744.7	2,930.3
03/30(月)	2,651	2,704	2,635	2,685	1,095,000	2,754.7	2,952.4
03/27(金)	2,747	2,839	2,721	2,821	1,007,000	2,730.0	2,970.7
03/26(木)	2,824	2,906	2,790	2,835	1,824,500	2,721.7	2,980.7
03/25(水)	2,754	2,778	2,726	2,778	914,500	2,732.1	2,984.0
03/24(火)	2,713	2,735	2,607	2,653	1,549,500	2,733.3	2,991.7
03/23(月)	2,621	2,634	2,522	2,562	2,027,000	2,762.9	3,004.4
03/19(木)	2,793	2,846	2,754	2,779	1,074,500	2,825.6	3,018.0
03/18(水)	2,808	2,889	2,807	2,888	744,000	2,848.2	3,017.0
03/17(火)	2,858	2,892	2,784	2,784	707,500	2,863.2	3,010.4
03/16(月)	2,816	2,860	2,754	2,801	1,255,500	2,889.0	3,007.2
03/13(金)	2,795	2,891	2,791	2,875	980,000	2,885.2	3,007.1
03/12(木)	2,900	2,966	2,857	2,892	962,000	2,917.1	3,016.6
03/11(水)	2,950	3,037	2,934	2,963	1,102,500	2,956.8	3,027.8
03/10(火)	2,944	2,974	2,894	2,913	1,309,000	2,953.4	3,030.5
03/09(月)	2,773	2,822	2,665	2,782	1,716,000	3,022.1	3,037.2
03/06(金)	3,015	3,057	2,953	3,035	928,500	3,132.3	3,050.6
03/05(木)	3,096	3,194	3,010	3,091	1,872,500	3,184.3	3,051.5
03/04(水)	3,080	3,120	2,898	2,946	2,050,500	3,212.2	3,051.6
03/03(火)	3,361	3,468	3,256	3,257	1,693,500	3,272.4	3,053.6
03/02(月)	3,195	3,376	3,192	3,333	1,527,000	3,262.4	3,047.9
02/27(金)	3,197	3,301	3,173	3,295	1,412,000	3,227.0	3,038.4
02/26(木)	3,248	3,289	3,168	3,230	2,224,000	3,196.6	3,028.2
02/25(水)	3,292	3,323	3,245	3,247	2,053,500	3,164.6	3,018.2
02/24(火)	3,180	3,272	3,157	3,207	1,688,500	3,098.8	3,011.6
02/20(金)	3,143	3,213	3,108	3,156	1,979,000	3,051.9	3,008.9
02/19(木)	3,087	3,202	3,080	3,143	2,581,000	3,014.5	2,999.6
02/18(水)	2,949	3,105	2,935	3,070	1,937,500	2,966.3	2,988.4
02/17(火)	2,965	2,971	2,858	2,918	1,054,000	2,903.4	2,976.0
02/16(月)	3,001	3,012	2,923	2,972	1,160,000	2,864.1	2,965.2
02/13(金)	2,896	3,037	2,833	2,969	1,942,000	2,810.7	2,952.3
02/12(木)	2,892	2,959	2,834	2,902	3,024,500	2,776.7	2,943.0
02/10(火)	2,780	2,815	2,731	2,756	2,118,000	2,818.9	2,931.9
02/09(月)	2,762	2,773	2,665	2,721	2,864,500	2,902.1	2,925.1
02/06(金)	2,792	2,797	2,698	2,705	2,700,500	2,963.6	2,914.6
02/05(木)	2,690	2,799	2,663	2,799	5,818,500	3,039.0	2,905.8
02/04(水)	3,153	3,159	3,072	3,113	1,676,500	3,102.4	2,892.3
02/03(火)	3,142	3,209	3,117	3,172	1,437,000	3,091.4	2,866.9
02/02(月)	3,082	3,134	3,010	3,029	1,525,500	3,075.7	2,838.1
01/30(金)	3,115	3,127	3,027	3,082	1,182,500	3,069.0	2,814.6
01/29(木)	3,097	3,130	3,071	3,117	1,035,500	3,075.5	2,789.3
01/28(水)	3,079	3,103	3,031	3,058	868,000	3,071.3	2,757.6
01/27(火)	3,019	3,107	2,996	3,093	1,215,000	3,067.5	2,727.6
01/26(月)	3,041	3,093	2,992	2,996	1,175,500	3,045.1	2,696.8
01/23(金)	3,135	3,161	3,086	3,115	1,058,500	3,062.4	2,670.7
01/22(木)	3,096	3,145	3,088	3,096	1,358,500	3,067.3	2,642.3
01/21(水)	2,912	3,079	2,906	3,039	1,177,500	3,032.7	2,618.0
01/20(火)	3,047	3,067	2,957	2,981	1,747,000	2,997.8	2,596.1
01/19(月)	3,100	3,122	3,040	3,082	1,255,500	2,953.6	2,578.3
01/16(金)	2,987	3,219	2,987	3,139	2,783,500	2,866.8	2,558.8
01/15(木)	2,878	2,972	2,866	2,923	1,172,000	2,769.0	2,536.0
01/14(水)	2,775	2,871	2,756	2,864	1,447,500	2,731.9	2,519.9
01/13(火)	2,773	2,815	2,724	2,759	1,348,000	2,683.7	2,504.0
01/09(金)	2,642	2,661	2,577	2,648	778,500	2,648.9	2,493.8
01/08(木)	2,712	2,725	2,649	2,650	1,052,000	2,611.3	2,484.7
01/07(水)	2,613	2,781	2,604	2,738	1,744,500	2,578.3	2,477.0
01/06(火)	2,634	2,723	2,622	2,623	1,436,000	2,523.0	2,468.9
01/05(月)	2,537	2,622	2,531	2,586	1,220,500	2,494.2	2,463.7
12/30(火)	2,471	2,491	2,455	2,460	531,500	2,467.2	2,458.4
12/29(月)	2,459	2,516	2,452	2,485	769,000	2,463.6	2,455.3
12/26(金)	2,488	2,492	2,442	2,461	602,500	2,456.5	2,451.5
12/25(木)	2,484	2,496	2,442	2,478	486,000	2,429.2	2,453.4
12/24(水)	2,451	2,492	2,436	2,451	657,500	2,394.8	2,450.9
12/23(火)	2,450	2,456	2,429	2,442	577,000	2,369.0	2,451.4
12/22(月)	2,410	2,473	2,389	2,450	882,000	2,349.2	2,463.0
12/19(金)	2,335	2,343	2,317	2,325	875,000	2,340.5	2,471.1
12/18(木)	2,279	2,347	2,279	2,307	863,000	2,373.2	2,487.1
12/17(水)	2,316	2,354	2,292	2,322	891,000	2,410.2	2,502.2
12/16(火)	2,399	2,400	2,324	2,344	996,500	2,452.8	2,513.9
12/15(月)	2,431	2,443	2,375	2,406	1,046,000	2,503.1	2,526.5
12/12(金)	2,542	2,542	2,464	2,488	635,500	2,535.6	2,530.4
12/11(木)	2,524	2,533	2,462	2,492	735,500	2,542.4	2,530.0
12/10(水)	2,596	2,600	2,507	2,534	947,000	2,537.3	2,528.7
12/09(火)	2,556	2,610	2,533	2,595	1,127,500	2,531.0	2,532.1
12/08(月)	2,541	2,591	2,516	2,569	806,000	2,496.2	2,529.2
12/05(金)	2,457	2,538	2,457	2,522	1,524,500	2,474.2	2,523.5
12/04(木)	2,515	2,530	2,448	2,466	896,000	2,476.9	2,520.9
12/03(水)	2,464	2,523	2,431	2,503	1,410,000	2,482.0	2,518.4
12/02(火)	2,475	2,491	2,420	2,421	711,000	2,472.3	2,515.4
12/01(月)	2,513	2,515	2,428	2,458	1,077,500	2,464.3	2,513.9
11/28(金)	2,507	2,535	2,455	2,535	863,000	2,450.7	2,510.7
11/27(木)	2,488	2,510	2,473	2,492	767,500	2,445.5	2,503.3
11/26(水)	2,418	2,478	2,397	2,455	906,000	2,430.0	2,496.5
11/25(火)	2,440	2,481	2,382	2,382	1,052,500	2,432.0	-
11/21(金)	2,408	2,444	2,369	2,390	1,520,000	2,501.9	-
11/20(木)	2,585	2,585	2,510	2,510	1,378,000	2,554.5	-
11/19(水)	2,467	2,477	2,374	2,414	1,777,000	2,597.7	-
11/18(火)	2,691	2,694	2,461	2,465	2,316,500	2,651.4	-
11/17(月)	2,659	2,810	2,659	2,731	2,058,000	2,681.4	-
11/14(金)	2,625	2,669	2,617	2,653	1,455,500	2,667.0	-
11/13(木)	2,678	2,767	2,672	2,725	1,440,000	2,637.0	-
11/12(水)	2,611	2,693	2,590	2,683	1,528,000	2,587.4	-
11/11(火)	2,715	2,716	2,602	2,615	2,008,000	2,543.0	-
11/10(月)	2,553	2,659	2,537	2,659	1,652,500	2,543.9	-
11/07(金)	2,436	2,510	2,418	2,503	1,555,500	2,516.6	-
11/06(木)	2,493	2,524	2,434	2,477	1,594,000	2,501.0	-
11/05(水)	2,532	2,542	2,378	2,460	1,893,000	2,497.0	-
11/04(火)	2,479	2,677	2,450	2,620	3,697,500	2,485.8	-
10/31(金)	2,467	2,538	2,454	2,522	2,408,500	2,447.2	-
10/30(木)	2,431	2,469	2,414	2,425	2,971,500	2,419.9	-
10/29(水)	2,437	2,486	2,421	2,457	1,376,500	2,410.4	-
10/28(火)	2,431	2,478	2,393	2,404	1,283,000	2,388.8	-
10/27(月)	2,431	2,440	2,387	2,427	1,625,000	2,372.4	-
10/24(金)	2,330	2,421	2,328	2,385	1,175,000	2,352.7	-
10/23(木)	2,315	2,437	2,315	2,378	1,707,500	2,323.4	-
10/22(水)	2,323	2,359	2,283	2,349	1,100,500	2,309.0	-
10/21(火)	2,336	2,366	2,311	2,323	931,000	2,294.5	-

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
加藤製作所 (6390)	32.6	-4.2%	🏷️ 割安＋RSI
テクノスマート (6246)	32.6	-4.2%	🏷️ 割安＋RSI

オルガノ (6368.T)