フォスター電機(6794) 株価チャート・PER29.17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
10/22(木)	3,355	3,380	3,305	3,350	155,600	3,378.0	3,328.6
10/21(水)	3,390	3,415	3,325	3,365	149,700	3,369.0	3,314.2
10/20(火)	3,400	3,430	3,310	3,325	154,900	3,394.0	3,298.2
10/19(月)	3,405	3,450	3,360	3,420	103,100	3,446.0	3,281.0
10/16(金)	3,350	3,450	3,310	3,430	160,700	3,477.0	3,260.3
10/15(木)	3,430	3,465	3,300	3,305	213,200	3,499.0	3,244.5
10/14(水)	3,585	3,585	3,480	3,490	118,900	3,539.0	3,233.3
10/13(火)	3,590	3,600	3,480	3,585	203,600	3,544.0	3,212.3
10/09(金)	3,525	3,645	3,525	3,575	185,200	3,495.0	3,189.3
10/08(木)	3,540	3,575	3,475	3,540	215,300	3,434.0	3,168.1
10/07(水)	3,520	3,580	3,475	3,505	214,400	3,379.0	3,144.4
10/06(火)	3,380	3,545	3,375	3,515	230,900	3,323.0	3,123.5
10/05(月)	3,290	3,360	3,250	3,340	129,100	3,267.0	3,100.9
10/02(金)	3,265	3,290	3,245	3,270	86,600	3,252.0	3,090.7
10/01(木)	3,210	3,275	3,200	3,265	95,400	3,255.0	3,081.3
09/30(水)	3,245	3,260	3,200	3,225	129,700	3,253.0	3,071.5
09/29(火)	3,215	3,265	3,195	3,235	117,900	3,256.0	3,062.5
09/28(月)	3,290	3,290	3,235	3,265	150,600	3,247.0	3,050.1
09/25(金)	3,280	3,365	3,265	3,285	216,400	3,226.0	3,043.1
09/24(木)	3,255	3,295	3,235	3,255	135,800	3,182.0	3,036.7
09/18(金)	3,210	3,270	3,190	3,240	149,200	3,134.0	3,029.5
09/17(木)	3,195	3,205	3,140	3,190	160,100	3,084.0	3,018.7
09/16(水)	3,080	3,165	3,080	3,160	138,500	3,039.0	3,006.2
09/15(火)	2,985	3,100	2,985	3,065	132,400	2,986.2	2,997.9
09/14(月)	2,975	3,035	2,971	3,015	105,100	2,953.6	2,993.3
09/11(金)	2,930	3,025	2,906	2,990	204,200	2,957.6	2,991.2
09/10(木)	2,859	2,971	2,851	2,965	171,400	2,964.6	2,992.8
09/09(水)	2,906	2,941	2,859	2,896	181,600	2,964.4	2,990.8
09/08(火)	3,005	3,030	2,892	2,902	112,200	2,987.2	2,989.2
09/07(月)	3,040	3,055	3,020	3,035	82,000	3,015.8	2,987.2
09/04(金)	2,969	3,025	2,966	3,025	132,300	2,998.6	2,974.8
09/02(水)	2,993	3,000	2,955	2,964	140,700	2,990.0	2,960.6
09/01(火)	2,999	3,035	2,992	3,010	102,100	2,987.2	2,952.0
08/31(月)	2,930	3,050	2,922	3,045	160,800	3,002.2	2,946.8
08/28(金)	2,982	3,010	2,935	2,949	112,200	3,000.2	2,938.4
08/27(木)	2,983	3,010	2,944	2,982	136,300	3,014.4	2,934.6
08/26(水)	3,065	3,065	2,942	2,950	256,500	3,018.0	2,929.9
08/25(火)	3,035	3,085	3,005	3,085	144,400	3,012.8	2,926.5
08/24(月)	3,020	3,070	3,000	3,035	110,000	3,013.8	2,914.6
08/21(金)	3,070	3,085	2,943	3,020	109,400	3,031.8	2,908.3
08/20(木)	2,927	3,015	2,910	3,000	194,300	3,042.8	2,903.0
08/19(水)	3,020	3,020	2,916	2,924	201,700	3,036.8	2,898.0
08/18(火)	3,130	3,165	3,065	3,090	142,400	3,027.6	2,894.6
08/17(月)	3,090	3,185	3,030	3,125	222,500	3,000.0	2,884.9
08/14(金)	2,920	3,085	2,920	3,075	366,100	2,965.0	2,876.4
08/13(木)	2,899	2,972	2,830	2,970	298,100	2,942.8	2,869.4
08/12(水)	2,952	2,952	2,811	2,878	420,000	2,954.8	2,866.6
08/10(月)	2,850	3,035	2,850	2,952	334,400	2,962.0	2,869.0
08/07(金)	2,961	3,035	2,925	2,950	136,100	2,943.0	2,869.0
08/06(木)	3,060	3,070	2,950	2,964	118,600	2,923.0	2,872.2
08/05(水)	2,908	3,045	2,906	3,030	134,200	2,875.6	2,875.5
08/04(火)	2,838	2,930	2,833	2,914	154,100	2,803.2	2,876.7
08/03(月)	2,840	2,912	2,833	2,857	214,200	2,770.6	2,878.2
07/31(金)	2,827	2,929	2,723	2,850	250,200	2,775.2	2,880.7
07/30(木)	2,668	2,772	2,634	2,727	195,500	2,771.8	2,885.3
07/29(水)	2,776	2,794	2,620	2,668	172,600	2,797.6	2,892.4
07/28(火)	2,834	2,838	2,750	2,751	174,300	2,836.8	2,899.4
07/27(月)	2,859	2,880	2,837	2,880	99,100	2,859.6	2,906.1
07/24(金)	2,813	2,862	2,807	2,833	108,800	2,840.8	2,911.5
07/23(木)	2,864	2,885	2,853	2,856	85,800	2,850.0	2,920.2
07/22(水)	2,899	2,906	2,854	2,864	97,100	2,856.0	2,921.6
07/21(火)	2,786	2,874	2,782	2,865	150,200	2,858.6	2,920.6
07/17(金)	2,899	2,904	2,726	2,786	239,900	2,853.0	2,918.6
07/16(木)	2,936	2,936	2,871	2,879	73,600	2,865.6	2,918.1
07/15(水)	2,877	2,892	2,861	2,886	72,200	2,872.2	2,914.6
07/14(火)	2,860	2,899	2,808	2,877	121,700	2,875.0	2,911.6
07/13(月)	2,874	2,877	2,814	2,837	160,800	2,879.6	2,912.1
07/10(金)	2,937	2,937	2,846	2,849	138,700	2,899.6	2,911.6
07/09(木)	2,905	2,919	2,878	2,912	101,900	2,920.6	2,913.7
07/08(水)	2,900	2,915	2,859	2,900	141,000	2,944.2	2,917.6
07/07(火)	2,927	2,950	2,882	2,900	140,800	2,973.2	2,920.5
07/06(月)	2,989	2,997	2,876	2,937	165,700	3,005.2	2,914.8
07/03(金)	3,020	3,080	2,950	2,954	118,900	3,008.0	2,907.2
07/02(木)	2,988	3,080	2,988	3,030	131,000	3,001.4	2,903.1
07/01(水)	3,065	3,100	3,035	3,045	110,400	2,988.2	2,895.4
06/30(火)	2,984	3,100	2,960	3,060	213,200	2,960.2	2,886.6
06/29(月)	3,025	3,030	2,895	2,951	200,000	2,917.0	2,877.6
06/26(金)	2,965	3,020	2,895	2,921	219,100	2,910.4	2,875.2
06/25(木)	2,888	3,005	2,888	2,964	141,500	2,929.2	2,870.4
06/24(水)	2,894	2,927	2,842	2,905	127,800	2,946.4	2,864.4
06/23(火)	2,916	2,921	2,834	2,844	164,300	2,943.4	2,859.3
06/22(月)	2,977	3,025	2,887	2,918	212,800	2,942.6	2,860.3
06/19(金)	3,070	3,095	2,992	3,015	257,300	2,921.8	2,858.0
06/18(木)	2,928	3,075	2,928	3,050	213,500	2,873.8	2,855.3
06/17(水)	2,853	2,966	2,835	2,890	218,400	2,822.0	2,849.3
06/16(火)	2,800	2,853	2,788	2,840	152,100	2,806.2	2,853.0
06/15(月)	2,825	2,847	2,779	2,814	152,100	2,816.2	2,858.0
06/12(金)	2,818	2,827	2,741	2,775	225,100	2,818.4	2,863.8
06/11(木)	2,791	2,841	2,721	2,791	171,600	2,843.4	2,871.3
06/10(水)	2,879	2,882	2,781	2,811	232,900	2,887.2	2,876.8
06/09(火)	2,866	2,900	2,796	2,890	161,300	2,919.6	2,889.8
06/08(月)	2,800	2,887	2,747	2,825	358,300	2,892.8	2,893.8
06/05(金)	2,962	3,040	2,862	2,900	220,400	2,877.4	2,903.0
06/04(木)	2,927	3,055	2,927	3,010	272,000	2,867.6	2,908.6
06/03(水)	2,769	3,010	2,764	2,973	337,700	2,833.2	2,912.8
06/02(火)	2,748	2,756	2,640	2,756	206,500	2,803.4	2,923.2
06/01(月)	2,801	2,828	2,697	2,748	256,500	2,819.6	2,944.0
05/29(金)	2,860	2,902	2,834	2,851	175,600	2,848.0	2,967.5
05/28(木)	2,841	2,880	2,766	2,838	181,300	2,837.8	2,986.0
05/27(水)	2,846	2,869	2,770	2,824	168,800	2,833.0	3,007.9
05/26(火)	2,872	2,920	2,826	2,837	149,900	2,823.8	3,033.0
05/25(月)	2,819	2,909	2,769	2,890	263,500	2,830.2	3,055.9
05/22(金)	2,819	2,838	2,752	2,800	200,800	2,824.4	3,076.3
05/21(木)	2,799	2,845	2,790	2,814	227,700	2,853.8	3,100.1
05/20(水)	2,826	2,866	2,721	2,778	253,600	2,871.0	3,122.3
05/19(火)	2,864	2,938	2,837	2,869	340,700	2,912.0	3,148.4
05/18(月)	2,930	2,981	2,779	2,861	502,200	2,931.0	3,172.0
05/15(金)	2,971	2,978	2,867	2,947	179,300	2,951.0	3,192.4
05/14(木)	2,968	3,010	2,896	2,900	152,800	2,953.8	3,211.3
05/13(水)	2,961	3,000	2,925	2,983	129,700	2,959.6	3,226.9
05/12(火)	2,984	3,010	2,957	2,964	205,100	2,990.0	3,234.2
05/11(月)	2,938	2,995	2,931	2,961	260,800	2,995.2	3,241.0
05/08(金)	2,943	2,975	2,887	2,961	186,600	3,014.0	3,238.0
05/07(木)	3,065	3,090	2,874	2,929	399,000	3,029.8	3,230.5
05/01(金)	3,040	3,170	3,040	3,135	263,900	3,067.0	3,227.2
04/30(木)	2,994	3,015	2,955	2,990	155,900	3,087.0	3,215.6
04/28(火)	3,040	3,055	3,010	3,055	94,400	3,144.0	3,210.9
04/27(月)	3,110	3,140	2,973	3,040	223,100	3,200.0	3,201.5
04/24(金)	3,210	3,240	3,105	3,115	101,300	3,255.0	3,190.6
04/23(木)	3,255	3,305	3,190	3,235	158,900	3,309.0	3,183.1
04/22(水)	3,355	3,355	3,255	3,275	99,400	3,352.0	3,174.0
04/21(火)	3,355	3,395	3,330	3,335	94,300	3,379.0	3,159.4
04/20(月)	3,390	3,405	3,315	3,315	87,100	3,392.0	3,143.2
04/17(金)	3,435	3,440	3,365	3,385	82,100	3,408.0	3,128.6
04/16(木)	3,395	3,460	3,395	3,450	111,500	3,405.0	3,111.7
04/15(水)	3,470	3,500	3,390	3,410	128,000	3,401.0	3,095.2
04/14(火)	3,425	3,475	3,390	3,400	83,600	3,411.0	3,078.5
04/13(月)	3,375	3,445	3,360	3,395	107,500	3,405.0	3,059.3
04/10(金)	3,465	3,495	3,370	3,370	100,000	3,410.0	3,043.6
04/09(木)	3,460	3,490	3,415	3,430	116,900	3,394.0	3,028.5
04/08(水)	3,485	3,485	3,425	3,460	105,600	3,341.0	3,006.4
04/07(火)	3,430	3,460	3,355	3,370	138,700	3,276.0	2,984.9
04/06(月)	3,320	3,485	3,310	3,420	335,700	3,179.2	2,974.2
04/03(金)	3,200	3,305	3,180	3,290	207,900	3,049.8	2,960.6
04/02(木)	3,180	3,260	3,120	3,165	277,600	2,961.0	2,949.9
04/01(水)	3,010	3,135	2,996	3,135	320,000	2,897.0	2,945.2
03/31(火)	2,758	2,928	2,726	2,886	408,400	2,844.5	2,942.3
03/30(月)	2,760	2,776	2,719	2,773	203,100	2,831.2	2,944.7
03/27(金)	2,806	2,859	2,806	2,846	107,600	2,830.1	2,953.1
03/26(木)	2,892	2,900	2,817	2,845	93,500	2,846.4	2,956.3
03/25(水)	2,878	2,899	2,869	2,873	109,700	2,878.9	2,959.9
03/24(火)	2,866	2,870	2,772	2,819	129,500	2,886.4	2,958.7
03/23(月)	2,878	2,888	2,765	2,767	291,700	2,908.4	2,960.4
03/19(木)	2,953	2,973	2,907	2,928	136,700	2,945.2	2,965.9
03/18(水)	2,950	3,007	2,948	3,007	74,700	2,952.3	2,975.6
03/17(火)	2,930	2,963	2,900	2,910	78,200	2,958.2	2,976.7
03/16(月)	2,908	2,940	2,893	2,930	128,100	2,974.8	2,977.9
03/13(金)	2,951	2,973	2,930	2,951	136,800	2,972.8	2,980.2
03/12(木)	3,071	3,091	2,947	2,963	142,900	2,983.0	2,978.3
03/11(水)	3,017	3,116	3,017	3,037	146,400	2,988.9	2,972.8
03/10(火)	2,993	3,057	2,968	2,993	111,600	2,957.0	2,960.2
03/09(月)	2,835	2,932	2,835	2,920	371,500	2,943.1	2,949.4
03/06(金)	2,930	3,017	2,930	3,003	139,000	2,979.3	2,933.7
03/05(木)	2,978	3,062	2,958	2,993	123,200	2,995.0	2,917.3
03/04(水)	2,874	2,919	2,797	2,878	397,400	3,001.0	2,904.4
03/03(火)	3,096	3,116	2,920	2,923	160,000	3,034.8	2,895.1
03/02(月)	3,062	3,126	3,052	3,101	134,000	3,062.6	2,884.7
02/27(金)	3,012	3,101	2,983	3,081	271,700	3,031.7	2,867.9
02/26(木)	3,052	3,052	2,943	3,022	238,200	3,012.0	2,848.7
02/25(水)	3,076	3,096	3,017	3,047	145,100	2,992.7	2,831.2
02/24(火)	2,993	3,111	2,993	3,062	221,600	2,970.4	2,815.0
02/20(金)	2,998	3,017	2,913	2,946	294,000	2,926.9	2,798.6
02/19(木)	2,910	2,998	2,909	2,983	137,900	2,909.6	2,785.2
02/18(水)	2,936	2,968	2,903	2,926	272,600	2,894.0	2,772.1
02/17(火)	2,855	2,942	2,815	2,936	268,500	2,942.9	2,758.6
02/16(月)	2,833	2,901	2,791	2,844	402,300	2,963.2	2,746.8
02/13(金)	2,888	2,963	2,795	2,860	408,700	2,982.3	2,736.8
02/12(木)	3,052	3,052	2,883	2,905	554,000	3,007.8	2,729.3
02/10(火)	3,003	3,170	3,003	3,170	355,000	3,007.3	2,719.3
02/09(月)	3,052	3,071	3,003	3,037	199,600	2,938.5	2,699.1
02/06(金)	3,003	3,003	2,931	2,940	141,100	2,875.5	2,684.4
02/05(木)	2,906	3,017	2,885	2,988	242,400	2,832.4	2,673.1
02/04(水)	2,826	2,903	2,814	2,902	174,500	2,740.3	2,657.0
02/03(火)	2,734	2,839	2,728	2,826	185,800	2,678.1	2,645.6
02/02(月)	2,736	2,792	2,697	2,722	339,500	2,647.0	2,639.3
01/30(金)	2,672	2,758	2,640	2,724	557,800	2,631.6	2,638.7
01/29(木)	2,569	2,585	2,492	2,527	358,600	2,619.2	2,639.4
01/28(水)	2,652	2,668	2,565	2,591	311,700	2,650.3	2,646.0
01/27(火)	2,611	2,671	2,611	2,671	146,100	2,652.1	2,648.7
01/26(月)	2,640	2,658	2,607	2,645	278,900	2,635.1	2,649.9
01/23(金)	2,668	2,685	2,658	2,662	128,500	2,634.4	2,650.2
01/22(木)	2,649	2,688	2,609	2,683	308,100	2,632.0	2,651.5
01/21(水)	2,550	2,614	2,530	2,600	177,000	2,618.2	2,652.4
01/20(火)	2,624	2,633	2,586	2,586	218,000	2,629.0	2,650.7
01/19(月)	2,658	2,677	2,606	2,641	164,900	2,629.6	2,650.6
01/16(金)	2,618	2,663	2,615	2,650	222,900	2,629.4	2,650.1
01/15(木)	2,628	2,672	2,597	2,614	135,100	2,618.0	2,650.2
01/14(水)	2,623	2,668	2,618	2,654	151,600	2,629.8	2,649.7
01/13(火)	2,678	2,681	2,589	2,589	199,400	2,630.2	2,646.9
01/09(金)	2,603	2,663	2,603	2,640	210,300	2,645.2	2,646.2
01/08(木)	2,651	2,673	2,593	2,593	286,800	2,650.9	2,640.9
01/07(水)	2,653	2,673	2,638	2,673	244,800	2,663.9	2,638.3
01/06(火)	2,693	2,705	2,655	2,656	150,200	2,646.6	2,634.9
01/05(月)	2,677	2,688	2,649	2,664	185,500	2,638.7	2,632.3
12/30(火)	2,664	2,681	2,641	2,669	185,100	2,639.5	2,626.5
12/29(月)	2,613	2,676	2,613	2,658	147,600	2,647.3	2,618.8
12/26(金)	2,622	2,641	2,571	2,586	179,900	2,664.1	2,611.2
12/25(木)	2,676	2,676	2,589	2,617	200,800	2,685.1	2,607.1
12/24(水)	2,700	2,731	2,654	2,668	126,900	2,693.4	2,599.9
12/23(火)	2,747	2,750	2,700	2,708	95,600	2,700.3	2,591.4
12/22(月)	2,717	2,745	2,673	2,742	259,500	2,689.1	2,582.8
12/19(金)	2,658	2,702	2,658	2,691	139,500	2,679.6	2,573.1
12/18(木)	2,664	2,692	2,629	2,658	179,900	2,682.4	2,566.6
12/17(水)	2,673	2,723	2,632	2,702	189,700	2,662.1	2,563.3
12/16(火)	2,695	2,708	2,625	2,652	159,000	2,638.3	2,554.4
12/15(月)	2,659	2,732	2,626	2,694	155,500	2,634.0	2,547.8
12/12(金)	2,620	2,705	2,593	2,705	290,200	2,625.5	2,540.4
12/11(木)	2,603	2,622	2,557	2,557	110,200	2,604.8	2,536.3
12/10(水)	2,628	2,644	2,570	2,583	125,700	2,610.1	2,535.4
12/09(火)	2,653	2,668	2,606	2,630	83,000	2,607.6	2,536.0
12/08(月)	2,622	2,654	2,621	2,652	118,300	2,583.2	2,536.1
12/05(金)	2,570	2,617	2,570	2,602	105,600	2,558.6	2,533.0
12/04(木)	2,563	2,602	2,556	2,583	81,600	2,555.6	2,531.4
12/03(水)	2,540	2,601	2,540	2,570	113,600	2,557.4	2,531.9
12/02(火)	2,529	2,545	2,497	2,508	100,500	2,546.7	2,533.8
12/01(月)	2,561	2,567	2,526	2,529	110,200	2,540.6	2,537.5
11/28(金)	2,624	2,631	2,583	2,587	172,700	2,528.0	2,538.6
11/27(木)	2,536	2,611	2,522	2,592	163,900	2,507.8	-
11/26(水)	2,481	2,549	2,481	2,517	142,700	2,476.4	-
11/25(火)	2,487	2,513	2,462	2,478	131,900	2,464.0	-
11/21(金)	2,412	2,467	2,372	2,466	245,800	2,467.4	-
11/20(木)	2,520	2,525	2,476	2,486	144,800	2,473.7	-
11/19(水)	2,459	2,483	2,417	2,435	191,600	2,482.4	-
11/18(火)	2,463	2,501	2,421	2,455	249,800	2,510.5	-
11/17(月)	2,502	2,530	2,472	2,495	107,900	2,515.2	-
11/14(金)	2,511	2,530	2,435	2,498	253,400	2,514.1	-
11/13(木)	2,604	2,609	2,521	2,529	187,000	2,516.0	-
11/12(水)	2,498	2,579	2,471	2,576	218,800	2,531.2	-
11/11(火)	2,486	2,491	2,309	2,479	511,900	2,522.7	-
11/10(月)	2,485	2,506	2,462	2,489	264,200	2,546.3	-
11/07(金)	2,506	2,536	2,468	2,507	233,700	2,575.1	-
11/06(木)	2,559	2,621	2,534	2,605	146,600	2,588.7	-
11/05(水)	2,548	2,557	2,455	2,534	278,100	2,580.0	-
11/04(火)	2,612	2,636	2,574	2,597	179,000	2,592.6	-
10/31(金)	2,603	2,632	2,564	2,632	161,800	2,596.6	-
10/30(木)	2,589	2,600	2,552	2,575	295,100	2,590.3	-
10/29(水)	2,624	2,627	2,556	2,562	158,100	2,586.7	-
10/28(火)	2,601	2,635	2,591	2,597	197,300	2,577.6	-
10/27(月)	2,647	2,647	2,605	2,617	144,700	2,559.9	-
10/24(金)	2,609	2,615	2,538	2,601	230,400	2,551.7	-
10/23(木)	2,516	2,592	2,516	2,558	321,900	2,528.4	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	17.6	-19.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
日本ケミコン (6997)	23.4	-29.6%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
新コスモス電機 (6824)	25.4	-7.6%	📉 RSI30以下 🏷️ 割安＋RSI
精工技研 (6834)	28.2	-13.2%	📉 RSI30以下 🔄 MACDクロス
オムロン (6645)	28.3	-11.0%	📉 RSI30以下
アンリツ (6754)	28.9	-13.6%	📉 RSI30以下

フォスター電機 (6794.T)