帝国通信工業(6763) 株価チャート・PER17.60倍・PBR0.84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)	2,672	2,674	2,609	2,611	31,400	2,725.0	2,795.3
10/20(火)	2,761	2,775	2,663	2,668	33,000	2,770.8	2,800.2
10/19(月)	2,770	2,791	2,750	2,779	25,800	2,804.8	2,803.6
10/16(金)	2,780	2,820	2,780	2,791	27,900	2,809.4	2,802.6
10/15(木)	2,790	2,822	2,771	2,776	15,300	2,801.4	2,803.6
10/14(水)	2,838	2,853	2,822	2,840	13,900	2,817.6	2,805.6
10/13(火)	2,802	2,855	2,792	2,838	20,400	2,833.4	2,804.2
10/09(金)	2,751	2,823	2,745	2,802	23,600	2,841.6	2,805.7
10/08(木)	2,816	2,816	2,749	2,751	28,100	2,851.0	2,807.3
10/07(水)	2,883	2,938	2,798	2,857	45,900	2,876.2	2,812.2
10/06(火)	2,870	2,929	2,853	2,919	20,700	2,853.2	2,813.9
10/05(月)	2,849	2,880	2,836	2,879	17,300	2,811.6	2,813.2
10/02(金)	2,847	2,883	2,838	2,849	20,600	2,796.6	2,814.0
10/01(木)	2,731	2,888	2,730	2,877	29,800	2,791.0	2,816.3
09/30(水)	2,711	2,753	2,710	2,742	15,200	2,783.6	2,817.5
09/29(火)	2,746	2,758	2,711	2,711	27,600	2,809.0	2,823.7
09/28(月)	2,824	2,836	2,797	2,804	23,200	2,833.6	2,829.5
09/25(金)	2,855	2,860	2,812	2,821	23,300	2,831.4	2,836.1
09/24(木)	2,898	2,910	2,840	2,840	20,500	2,820.8	2,844.7
09/18(金)	2,842	2,880	2,842	2,869	22,700	2,799.8	2,849.8
09/17(木)	2,812	2,853	2,810	2,834	14,600	2,771.6	2,850.2
09/16(水)	2,768	2,804	2,760	2,793	8,900	2,751.6	2,849.7
09/15(火)	2,735	2,781	2,728	2,768	8,300	2,743.4	2,849.6
09/14(月)	2,728	2,752	2,725	2,735	6,700	2,741.0	2,850.4
09/11(金)	2,684	2,751	2,684	2,728	14,900	2,757.2	2,851.0
09/10(木)	2,734	2,734	2,701	2,734	10,700	2,776.8	2,850.4
09/09(水)	2,755	2,766	2,734	2,752	11,500	2,791.0	2,848.4
09/08(火)	2,811	2,820	2,756	2,756	19,600	2,815.6	2,845.3
09/07(月)	2,826	2,851	2,810	2,816	18,100	2,832.6	2,845.5
09/04(金)	2,804	2,827	2,800	2,826	13,500	2,844.0	2,843.6
09/02(水)	2,842	2,850	2,803	2,805	18,000	2,858.8	2,842.5
09/01(火)	2,845	2,885	2,845	2,875	15,100	2,878.0	2,843.6
08/31(月)	2,866	2,880	2,841	2,841	14,300	2,882.8	2,846.7
08/28(金)	2,885	2,900	2,864	2,873	30,900	2,896.2	2,851.1
08/27(木)	2,916	2,932	2,876	2,900	16,400	2,903.0	2,853.8
08/26(水)	2,903	2,924	2,879	2,901	17,900	2,902.2	2,857.6
08/25(火)	2,901	2,945	2,876	2,899	9,300	2,893.2	2,856.8
08/24(月)	2,914	2,951	2,889	2,908	14,400	2,907.4	2,855.0
08/21(金)	2,859	2,921	2,841	2,907	18,400	2,932.8	2,853.8
08/20(木)	2,863	2,898	2,830	2,896	17,000	2,945.2	2,853.4
08/19(水)	2,950	2,950	2,856	2,856	18,800	2,941.4	2,851.8
08/18(火)	3,010	3,040	2,892	2,970	26,000	2,934.6	2,850.7
08/17(月)	2,939	3,035	2,890	3,035	30,800	2,899.0	2,848.0
08/14(金)	2,848	2,972	2,820	2,969	31,200	2,849.6	2,842.9
08/13(木)	2,829	2,878	2,829	2,877	14,200	2,805.8	2,839.8
08/12(水)	2,792	2,845	2,772	2,822	19,500	2,772.8	2,840.6
08/10(月)	2,799	2,820	2,750	2,792	21,900	2,745.0	2,843.8
08/07(金)	2,774	2,836	2,749	2,788	22,400	2,721.8	2,851.1
08/06(木)	2,727	2,795	2,723	2,750	17,400	2,716.2	2,858.6
08/05(水)	2,684	2,736	2,684	2,712	8,500	2,720.2	2,867.0
08/04(火)	2,676	2,733	2,676	2,683	16,100	2,737.4	2,875.2
08/03(月)	2,760	2,760	2,662	2,676	20,700	2,767.4	2,886.4
07/31(金)	2,772	2,802	2,760	2,760	12,700	2,822.4	2,898.2
07/30(木)	2,750	2,829	2,720	2,770	19,300	2,860.6	2,908.0
07/29(水)	2,830	2,830	2,756	2,798	19,100	2,895.0	2,917.1
07/28(火)	2,904	2,904	2,811	2,833	16,800	2,934.2	2,925.2
07/27(月)	2,977	2,977	2,892	2,951	23,000	2,943.6	2,934.4
07/24(金)	2,937	2,961	2,906	2,951	9,200	2,924.2	2,939.6
07/23(木)	3,015	3,015	2,925	2,942	8,500	2,909.8	2,945.8
07/22(水)	2,880	3,000	2,867	2,994	8,300	2,901.0	2,945.4
07/21(火)	2,892	2,919	2,865	2,880	11,600	2,873.0	2,939.6
07/17(金)	2,854	2,893	2,801	2,854	13,800	2,863.0	2,941.1
07/16(木)	2,892	2,902	2,875	2,879	4,200	2,872.6	2,942.4
07/15(水)	2,904	2,944	2,876	2,898	5,200	2,878.4	2,944.8
07/14(火)	2,852	2,906	2,830	2,854	13,400	2,877.2	2,949.5
07/13(月)	2,950	2,957	2,830	2,830	17,000	2,885.8	2,958.3
07/10(金)	2,951	2,974	2,899	2,902	13,200	2,899.8	2,966.9
07/09(木)	2,892	2,956	2,892	2,908	9,000	2,914.6	2,980.2
07/08(水)	2,892	2,922	2,892	2,892	10,900	2,928.0	2,990.9
07/07(火)	2,914	2,949	2,897	2,897	4,800	2,941.4	3,000.2
07/06(月)	2,976	2,987	2,883	2,900	8,500	2,945.6	3,002.3
07/03(金)	2,989	3,035	2,969	2,976	9,100	2,958.0	3,003.4
07/02(木)	3,010	3,015	2,909	2,975	7,800	2,957.2	3,005.0
07/01(水)	2,949	3,035	2,938	2,959	8,400	2,963.2	3,004.5
06/30(火)	3,015	3,015	2,918	2,918	3,900	2,970.8	3,004.2
06/29(月)	2,972	2,997	2,926	2,962	7,800	2,987.2	3,004.3
06/26(金)	3,010	3,010	2,937	2,972	4,200	3,007.8	3,002.6
06/25(木)	2,997	3,020	2,938	3,005	7,100	3,029.4	3,000.5
06/24(水)	3,005	3,080	2,974	2,997	5,800	3,049.4	2,996.5
06/23(火)	3,065	3,065	3,000	3,000	10,800	3,036.8	2,993.1
06/22(月)	3,080	3,190	3,060	3,065	6,600	3,006.6	2,993.5
06/19(金)	3,175	3,240	3,065	3,080	9,500	2,977.0	2,986.2
06/18(木)	2,989	3,165	2,989	3,105	16,000	2,938.0	2,979.0
06/17(水)	2,820	2,941	2,804	2,934	13,800	2,905.0	2,969.8
06/16(火)	2,886	2,898	2,830	2,849	5,600	2,921.2	2,964.8
06/15(月)	2,935	2,957	2,887	2,917	5,100	2,966.4	2,962.2
06/12(金)	2,954	2,954	2,856	2,885	14,100	2,992.0	2,956.2
06/11(木)	3,030	3,030	2,885	2,940	9,300	3,062.0	2,950.4
06/10(水)	3,045	3,060	2,981	3,015	10,800	3,109.0	2,943.6
06/09(火)	3,080	3,120	3,050	3,075	14,100	3,131.0	2,931.4
06/08(月)	3,120	3,180	3,015	3,045	14,500	3,105.8	2,915.2
06/05(金)	3,215	3,280	3,195	3,235	19,500	3,082.4	2,903.8
06/04(木)	3,095	3,180	3,070	3,175	13,500	3,038.4	2,882.4
06/03(水)	2,999	3,175	2,943	3,125	22,600	2,996.0	2,865.5
06/02(火)	2,892	3,000	2,890	2,949	12,600	2,961.4	2,852.7
06/01(月)	3,040	3,065	2,915	2,928	13,600	2,955.6	2,850.2
05/29(金)	2,997	3,095	2,975	3,015	11,700	2,954.0	2,849.8
05/28(木)	2,915	3,010	2,884	2,963	10,900	2,934.8	2,846.1
05/27(水)	2,889	2,978	2,882	2,952	14,200	2,923.2	2,845.0
05/26(火)	2,905	2,953	2,852	2,920	12,500	2,915.0	2,845.4
05/25(月)	2,922	2,970	2,892	2,920	10,200	2,933.0	2,847.2
05/22(金)	2,947	2,949	2,903	2,919	5,600	2,925.8	2,850.0
05/21(木)	2,893	2,958	2,891	2,905	8,500	2,921.6	2,852.2
05/20(水)	2,940	2,942	2,850	2,911	14,800	2,915.6	2,857.0
05/19(火)	2,915	3,040	2,884	3,010	22,500	2,895.2	2,860.9
05/18(月)	2,851	2,898	2,831	2,884	7,900	2,850.0	2,863.9
05/15(金)	2,861	2,912	2,834	2,898	15,400	2,826.6	2,868.4
05/14(木)	2,805	2,875	2,788	2,875	7,400	2,795.0	2,869.2
05/13(水)	2,785	2,850	2,753	2,809	27,200	2,774.2	2,868.6
05/12(火)	2,767	2,800	2,767	2,784	6,900	2,754.2	2,867.5
05/11(月)	2,765	2,795	2,735	2,767	6,200	2,731.4	2,868.2
05/08(金)	2,771	2,791	2,711	2,740	10,200	2,730.2	2,865.0
05/07(木)	2,777	2,798	2,728	2,771	9,300	2,722.4	2,862.6
05/01(金)	2,689	2,722	2,667	2,709	7,700	2,718.4	2,865.0
04/30(木)	2,733	2,733	2,668	2,670	15,600	2,737.6	2,866.7
04/28(火)	2,727	2,761	2,671	2,761	17,200	2,781.2	2,868.3
04/27(月)	2,760	2,760	2,701	2,701	13,200	2,812.2	2,862.7
04/24(金)	2,804	2,822	2,740	2,751	13,600	2,856.6	2,856.1
04/23(木)	2,873	2,873	2,805	2,805	13,800	2,893.8	2,851.2
04/22(水)	2,938	2,944	2,873	2,888	18,200	2,924.8	2,847.9
04/21(火)	2,949	2,953	2,916	2,916	4,400	2,940.6	2,837.9
04/20(月)	2,924	2,950	2,918	2,923	8,700	2,955.4	2,826.5
04/17(金)	2,929	2,961	2,928	2,937	4,400	2,965.2	2,814.4
04/16(木)	2,970	2,990	2,937	2,960	9,300	2,982.8	2,805.5
04/15(水)	2,990	3,035	2,952	2,967	7,400	2,992.8	2,797.9
04/14(火)	3,000	3,010	2,964	2,990	11,200	3,016.4	2,790.2
04/13(月)	3,015	3,040	2,965	2,972	9,900	3,017.8	2,777.7
04/10(金)	3,010	3,025	2,993	3,025	5,000	3,006.8	2,769.9
04/09(木)	3,085	3,095	3,010	3,010	10,300	2,973.8	2,761.9
04/08(水)	2,998	3,085	2,972	3,085	23,800	2,928.2	2,748.7
04/07(火)	2,911	2,997	2,911	2,997	12,900	2,871.2	2,738.1
04/06(月)	2,860	2,939	2,860	2,917	11,700	2,809.2	2,731.7
04/03(金)	2,798	2,867	2,798	2,860	12,300	2,762.2	2,729.4
04/02(木)	2,828	2,830	2,767	2,782	10,000	2,756.0	2,728.7
04/01(水)	2,740	2,800	2,740	2,800	8,200	2,749.9	2,730.4
03/31(火)	2,673	2,730	2,663	2,687	11,000	2,732.1	2,729.9
03/30(月)	2,679	2,708	2,640	2,682	20,400	2,719.0	2,729.5
03/27(金)	2,751	2,837	2,735	2,829	37,200	2,689.7	2,732.4
03/26(木)	2,705	2,751	2,702	2,751	24,900	2,649.6	2,727.6
03/25(水)	2,681	2,737	2,657	2,711	11,100	2,643.9	2,723.7
03/24(火)	2,633	2,653	2,584	2,622	7,000	2,629.1	2,725.2
03/23(月)	2,623	2,623	2,529	2,535	19,000	2,630.9	2,733.8
03/19(木)	2,639	2,664	2,616	2,629	12,700	2,648.0	2,746.8
03/18(水)	2,637	2,729	2,637	2,723	11,900	2,665.5	2,753.5
03/17(火)	2,653	2,664	2,616	2,637	6,800	2,674.5	2,756.6
03/16(月)	2,621	2,643	2,588	2,631	11,800	2,702.2	2,762.2
03/13(金)	2,667	2,711	2,620	2,621	18,200	2,711.7	2,767.8
03/12(木)	2,766	2,766	2,693	2,716	13,400	2,742.9	2,773.8
03/11(水)	2,801	2,809	2,766	2,768	7,300	2,764.5	2,775.7
03/10(火)	2,727	2,794	2,712	2,776	12,600	2,747.3	2,773.0
03/09(月)	2,643	2,736	2,620	2,678	25,000	2,755.7	2,769.7
03/06(金)	2,775	2,803	2,750	2,777	12,200	2,787.7	2,767.2
03/05(木)	2,707	2,868	2,707	2,824	19,300	2,804.2	2,761.7
03/04(水)	2,800	2,830	2,640	2,682	29,200	2,807.8	2,753.8
03/03(火)	2,824	2,871	2,816	2,818	22,700	2,836.5	2,752.2
03/02(月)	2,810	2,861	2,807	2,838	16,600	2,830.2	2,749.5
02/27(金)	2,813	2,872	2,813	2,859	10,100	2,798.1	2,741.1
02/26(木)	2,801	2,880	2,801	2,842	26,800	2,777.1	2,729.8
02/25(水)	2,787	2,837	2,766	2,825	17,600	2,750.4	2,719.2
02/24(火)	2,710	2,810	2,690	2,787	13,000	2,716.6	2,714.6
02/20(金)	2,746	2,746	2,678	2,678	14,400	2,708.5	2,712.0
02/19(木)	2,712	2,779	2,693	2,754	14,500	2,740.6	2,713.7
02/18(水)	2,703	2,714	2,664	2,708	15,900	2,761.8	2,712.9
02/17(火)	2,772	2,785	2,656	2,656	9,100	2,779.1	2,712.4
02/16(月)	2,838	2,866	2,732	2,746	13,400	2,808.0	2,712.3
02/13(金)	2,895	2,898	2,836	2,838	13,000	2,814.3	2,707.6
02/12(木)	2,839	2,899	2,804	2,860	48,000	2,800.9	2,699.7
02/10(火)	2,825	2,825	2,789	2,795	7,100	2,782.8	2,692.2
02/09(月)	2,809	2,838	2,790	2,801	12,400	2,776.9	2,684.6
02/06(金)	2,755	2,785	2,752	2,778	12,000	2,756.7	2,677.6
02/05(木)	2,776	2,805	2,763	2,771	12,700	2,740.0	2,672.4
02/04(水)	2,723	2,787	2,723	2,770	7,400	2,708.5	2,667.3
02/03(火)	2,703	2,805	2,703	2,765	19,900	2,682.6	2,662.7
02/02(月)	2,713	2,771	2,699	2,699	18,500	2,654.9	2,657.3
01/30(金)	2,643	2,741	2,610	2,694	16,700	2,643.3	2,654.9
01/29(木)	2,640	2,652	2,614	2,614	29,600	2,654.3	2,652.4
01/28(水)	2,627	2,677	2,608	2,640	17,800	2,657.4	2,651.9
01/27(火)	2,638	2,649	2,609	2,627	16,900	2,644.5	2,649.3
01/26(月)	2,730	2,730	2,636	2,641	22,700	2,634.6	2,646.2
01/23(金)	2,662	2,767	2,659	2,749	40,200	2,648.4	2,642.4
01/22(木)	2,614	2,653	2,601	2,630	15,500	2,642.7	2,638.4
01/21(水)	2,564	2,598	2,564	2,575	16,500	2,661.2	2,639.5
01/20(火)	2,710	2,710	2,577	2,577	24,200	2,693.0	2,639.6
01/19(月)	2,749	2,749	2,699	2,710	14,300	2,716.6	2,640.6
01/16(金)	2,738	2,746	2,709	2,721	14,900	2,705.2	2,636.1
01/15(木)	2,718	2,748	2,705	2,722	10,500	2,686.9	2,629.9
01/14(水)	2,682	2,741	2,682	2,735	15,300	2,670.4	2,622.3
01/13(火)	2,698	2,719	2,653	2,695	11,100	2,658.0	2,613.5
01/09(金)	2,637	2,671	2,637	2,653	9,200	2,639.8	2,604.7
01/08(木)	2,674	2,679	2,630	2,630	10,100	2,634.6	2,599.0
01/07(水)	2,662	2,686	2,639	2,639	10,900	2,638.2	2,593.9
01/06(火)	2,623	2,690	2,623	2,673	10,700	2,639.2	2,590.1
01/05(月)	2,629	2,650	2,604	2,604	10,800	2,635.4	2,583.3
12/30(火)	2,651	2,656	2,625	2,628	7,300	2,640.7	2,581.3
12/29(月)	2,620	2,668	2,620	2,647	9,000	2,643.1	2,576.2
12/26(金)	2,654	2,654	2,620	2,644	6,400	2,640.1	2,570.1
12/25(木)	2,658	2,663	2,618	2,654	9,400	2,631.3	2,563.2
12/24(水)	2,657	2,674	2,627	2,631	8,200	2,615.6	2,553.5
12/23(火)	2,653	2,653	2,609	2,639	7,000	2,599.3	2,545.2
12/22(月)	2,627	2,645	2,608	2,632	10,500	2,580.8	2,536.9
12/19(金)	2,575	2,608	2,565	2,600	7,700	2,584.1	2,528.7
12/18(木)	2,565	2,576	2,540	2,575	12,900	2,595.5	2,523.6
12/17(水)	2,570	2,579	2,545	2,549	6,600	2,595.9	2,519.9
12/16(火)	2,662	2,662	2,530	2,547	16,700	2,606.5	2,520.0
12/15(月)	2,671	2,671	2,617	2,649	7,200	2,616.6	2,517.0
12/12(金)	2,627	2,692	2,627	2,657	19,100	2,600.2	2,508.8
12/11(木)	2,605	2,630	2,575	2,577	11,900	2,575.1	2,500.7
12/10(水)	2,641	2,641	2,597	2,602	6,000	2,562.3	2,494.9
12/09(火)	2,568	2,611	2,568	2,597	7,200	2,537.0	2,490.9
12/08(月)	2,532	2,574	2,532	2,568	5,400	2,519.7	2,484.3
12/05(金)	2,526	2,560	2,522	2,531	12,900	2,506.9	2,478.9
12/04(木)	2,477	2,520	2,477	2,514	9,100	2,509.5	2,476.5
12/03(水)	2,511	2,534	2,475	2,475	12,000	2,507.5	2,475.8
12/02(火)	2,531	2,543	2,504	2,511	7,300	2,523.2	2,481.4
12/01(月)	2,553	2,553	2,504	2,504	6,900	2,521.0	2,485.6
11/28(金)	2,509	2,556	2,491	2,544	10,000	2,519.3	2,488.1
11/27(木)	2,554	2,554	2,502	2,504	11,100	2,504.7	2,490.2
11/26(水)	2,500	2,554	2,500	2,554	9,200	2,486.1	2,491.3
11/25(火)	2,516	2,533	2,499	2,500	9,700	2,460.1	-
11/21(金)	2,432	2,504	2,432	2,495	13,100	2,446.4	-
11/20(木)	2,443	2,486	2,428	2,471	13,000	2,432.8	-
11/19(水)	2,424	2,457	2,407	2,410	13,400	2,433.4	-
11/18(火)	2,432	2,442	2,401	2,424	14,100	2,447.5	-
11/17(月)	2,451	2,452	2,426	2,431	9,800	2,473.1	-
11/14(金)	2,474	2,476	2,427	2,427	11,000	2,481.2	-
11/13(木)	2,491	2,507	2,442	2,474	12,000	2,484.7	-
11/12(水)	2,503	2,526	2,481	2,481	13,800	2,480.8	-
11/11(火)	2,474	2,552	2,459	2,552	9,900	2,471.3	-
11/10(月)	2,494	2,525	2,471	2,471	11,800	2,461.1	-
11/07(金)	2,421	2,470	2,421	2,445	7,200	2,453.0	-
11/06(木)	2,434	2,492	2,431	2,455	11,100	2,450.7	-
11/05(水)	2,508	2,524	2,418	2,434	15,800	2,454.2	-
11/04(火)	2,432	2,546	2,432	2,501	19,900	2,466.8	-
10/31(金)	2,457	2,463	2,425	2,431	16,000	2,489.6	-
10/30(木)	2,480	2,527	2,433	2,433	17,100	2,526.2	-
10/29(水)	2,497	2,507	2,467	2,472	9,300	2,553.1	-
10/28(火)	2,615	2,615	2,480	2,497	11,800	2,578.0	-
10/27(月)	2,636	2,650	2,593	2,615	11,100	2,584.7	-
10/24(金)	2,576	2,630	2,575	2,614	10,800	2,565.5	-
10/23(木)	2,569	2,630	2,568	2,568	12,100	2,534.4	-
10/22(水)	2,530	2,597	2,529	2,597	13,100	2,517.9	-
10/21(火)	2,527	2,572	2,519	2,530	11,800	2,504.9	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	19.0	-18.3%	📉 RSI30以下 ⬇️ 25日乖離-15%
新コスモス電機 (6824)	22.3	-8.8%	📉 RSI30以下 🏷️ 割安＋RSI
日本ケミコン (6997)	25.5	-26.4%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
協立電機 (6874)	27.4	-3.1%	📉 RSI30以下 🏷️ 割安＋RSI
ユー・エム・シー・エレクトロニクス (6615)	29.1	-7.4%	📉 RSI30以下 🏷️ 割安＋RSI
精工技研 (6834)	29.7	-6.4%	📉 RSI30以下 🔄 MACDクロス

帝国通信工業 (6763.T)