日本航空電子工業(6807) 株価チャート・PER12.56倍・PBR1.26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)	2,708	2,740	2,675	2,691	321,200	2,735.2	2,664.0
10/20(火)	2,764	2,764	2,658	2,658	374,800	2,764.8	2,655.7
10/19(月)	2,771	2,801	2,708	2,764	260,300	2,803.8	2,647.3
10/16(金)	2,786	2,803	2,750	2,774	334,000	2,837.6	2,634.0
10/15(木)	2,789	2,820	2,744	2,789	297,700	2,850.2	2,623.1
10/14(水)	2,845	2,890	2,818	2,839	303,600	2,847.8	2,609.5
10/13(火)	2,962	2,975	2,797	2,853	464,100	2,835.6	2,593.3
10/09(金)	2,863	2,939	2,819	2,933	531,800	2,806.0	2,579.3
10/08(木)	2,747	2,894	2,697	2,837	783,900	2,743.8	2,561.4
10/07(水)	2,813	2,821	2,748	2,777	376,900	2,711.2	2,547.6
10/06(火)	2,712	2,806	2,710	2,778	469,000	2,672.8	2,535.0
10/05(月)	2,645	2,734	2,622	2,705	513,600	2,628.4	2,521.6
10/02(金)	2,645	2,663	2,613	2,622	313,700	2,600.8	2,510.3
10/01(木)	2,600	2,674	2,593	2,674	357,800	2,593.2	2,500.8
09/30(水)	2,597	2,611	2,550	2,585	365,400	2,572.4	2,488.3
09/29(火)	2,542	2,564	2,518	2,556	252,700	2,560.0	2,478.3
09/28(月)	2,582	2,599	2,561	2,567	266,000	2,555.2	2,467.1
09/25(金)	2,570	2,599	2,564	2,584	258,300	2,546.2	2,459.6
09/24(木)	2,535	2,587	2,523	2,570	275,200	2,529.6	2,450.0
09/18(金)	2,544	2,553	2,510	2,523	249,500	2,511.2	2,440.3
09/17(木)	2,532	2,555	2,518	2,532	170,500	2,504.2	2,432.8
09/16(水)	2,525	2,540	2,508	2,522	136,100	2,494.4	2,423.6
09/15(火)	2,491	2,511	2,476	2,501	171,800	2,479.6	2,416.2
09/14(月)	2,509	2,518	2,470	2,478	293,400	2,466.0	2,410.2
09/11(金)	2,450	2,509	2,448	2,488	354,200	2,470.4	2,404.3
09/10(木)	2,388	2,483	2,352	2,483	378,300	2,462.8	2,399.4
09/09(水)	2,431	2,467	2,425	2,448	202,000	2,453.0	2,392.8
09/08(火)	2,500	2,500	2,433	2,433	191,300	2,464.0	2,388.0
09/07(月)	2,484	2,508	2,466	2,500	170,900	2,474.2	2,385.8
09/04(金)	2,453	2,467	2,439	2,450	151,000	2,473.0	2,381.8
09/02(水)	2,463	2,503	2,423	2,434	212,700	2,475.0	2,382.3
09/01(火)	2,457	2,511	2,457	2,503	242,000	2,477.2	2,384.6
08/31(月)	2,465	2,492	2,415	2,484	265,000	2,460.8	2,386.4
08/28(金)	2,473	2,511	2,467	2,494	299,200	2,440.8	2,385.4
08/27(木)	2,480	2,492	2,445	2,460	285,200	2,414.6	2,384.9
08/26(水)	2,431	2,448	2,417	2,445	185,000	2,389.6	2,385.3
08/25(火)	2,399	2,435	2,394	2,421	210,900	2,355.6	2,385.4
08/24(月)	2,361	2,396	2,350	2,384	276,400	2,347.4	2,385.0
08/21(金)	2,315	2,363	2,302	2,363	254,600	2,339.6	2,387.5
08/20(木)	2,287	2,349	2,283	2,335	310,700	2,332.4	2,389.7
08/19(水)	2,310	2,324	2,268	2,275	382,300	2,332.4	2,391.2
08/18(火)	2,359	2,414	2,342	2,380	355,200	2,337.6	2,392.9
08/17(月)	2,320	2,355	2,307	2,345	248,700	2,329.2	2,391.9
08/14(金)	2,335	2,350	2,321	2,327	191,900	2,330.2	2,392.1
08/13(木)	2,301	2,347	2,288	2,335	336,400	2,331.2	2,391.6
08/12(水)	2,341	2,346	2,293	2,301	223,200	2,337.0	2,391.8
08/10(月)	2,356	2,359	2,321	2,338	237,300	2,340.6	2,394.1
08/07(金)	2,360	2,385	2,345	2,350	286,800	2,338.6	2,395.5
08/06(木)	2,364	2,375	2,321	2,332	216,400	2,344.2	2,395.6
08/05(水)	2,349	2,376	2,336	2,364	267,100	2,357.8	2,396.3
08/04(火)	2,340	2,348	2,312	2,319	263,400	2,377.4	2,394.2
08/03(月)	2,354	2,366	2,284	2,328	380,500	2,412.2	2,393.7
07/31(金)	2,462	2,480	2,346	2,378	545,800	2,455.8	2,391.6
07/30(木)	2,412	2,432	2,325	2,400	724,400	2,472.4	2,389.6
07/29(水)	2,529	2,529	2,437	2,462	353,200	2,488.4	2,386.4
07/28(火)	2,535	2,537	2,478	2,493	257,400	2,490.2	2,381.1
07/27(月)	2,500	2,551	2,484	2,546	212,100	2,481.2	2,377.8
07/24(金)	2,446	2,500	2,441	2,461	244,200	2,454.2	2,372.6
07/23(木)	2,466	2,510	2,463	2,480	216,200	2,451.0	2,370.1
07/22(水)	2,458	2,494	2,438	2,471	251,400	2,438.8	2,364.8
07/21(火)	2,427	2,470	2,405	2,448	311,500	2,419.0	2,359.8
07/17(金)	2,435	2,464	2,351	2,411	316,800	2,392.8	2,356.1
07/16(木)	2,387	2,467	2,384	2,445	257,700	2,381.6	2,351.6
07/15(水)	2,387	2,432	2,386	2,419	164,300	2,362.6	2,345.5
07/14(火)	2,337	2,380	2,325	2,372	241,500	2,341.8	2,339.7
07/13(月)	2,364	2,377	2,304	2,317	259,200	2,335.4	2,336.6
07/10(金)	2,374	2,384	2,336	2,355	192,100	2,343.8	2,339.1
07/09(木)	2,346	2,366	2,331	2,350	201,800	2,347.2	2,342.9
07/08(水)	2,311	2,356	2,311	2,315	232,700	2,347.8	2,347.8
07/07(火)	2,357	2,388	2,315	2,340	240,200	2,354.8	2,355.6
07/06(月)	2,376	2,382	2,332	2,359	212,500	2,349.0	2,358.7
07/03(金)	2,330	2,372	2,324	2,372	215,200	2,338.6	2,364.6
07/02(木)	2,350	2,379	2,338	2,353	227,300	2,319.4	2,370.8
07/01(水)	2,326	2,364	2,316	2,350	264,100	2,314.4	2,374.6
06/30(火)	2,342	2,343	2,280	2,311	248,900	2,308.0	2,378.7
06/29(月)	2,276	2,307	2,260	2,307	218,700	2,311.8	2,384.5
06/26(金)	2,330	2,350	2,265	2,276	203,900	2,332.4	2,395.6
06/25(木)	2,350	2,350	2,315	2,328	163,800	2,360.6	2,407.4
06/24(水)	2,303	2,336	2,288	2,318	191,600	2,374.8	2,415.4
06/23(火)	2,435	2,436	2,330	2,330	256,000	2,380.6	2,422.2
06/22(月)	2,400	2,456	2,391	2,410	241,600	2,384.0	2,430.2
06/19(金)	2,428	2,464	2,411	2,417	331,800	2,372.8	2,436.2
06/18(木)	2,378	2,445	2,369	2,399	307,900	2,349.4	2,439.9
06/17(水)	2,347	2,361	2,316	2,347	171,700	2,328.0	2,445.8
06/16(火)	2,370	2,381	2,326	2,347	190,500	2,313.4	2,450.7
06/15(月)	2,346	2,380	2,341	2,354	242,900	2,302.6	2,452.9
06/12(金)	2,329	2,344	2,280	2,300	279,600	2,308.0	2,455.6
06/11(木)	2,258	2,292	2,215	2,292	254,100	2,338.0	2,459.6
06/10(水)	2,281	2,322	2,255	2,274	270,700	2,374.2	2,463.6
06/09(火)	2,337	2,367	2,284	2,293	446,800	2,421.4	2,467.8
06/08(月)	2,339	2,394	2,334	2,381	327,800	2,446.2	2,472.5
06/05(金)	2,450	2,461	2,397	2,450	240,100	2,471.2	2,475.6
06/04(木)	2,460	2,496	2,453	2,473	219,100	2,486.6	2,474.8
06/03(水)	2,462	2,527	2,447	2,510	304,800	2,481.6	2,475.2
06/02(火)	2,487	2,494	2,398	2,417	399,200	2,470.2	2,472.1
06/01(月)	2,547	2,572	2,484	2,506	348,400	2,478.0	2,474.2
05/29(金)	2,514	2,614	2,500	2,527	619,000	2,493.8	2,472.9
05/28(木)	2,424	2,456	2,382	2,448	397,400	2,502.2	2,470.2
05/27(水)	2,444	2,500	2,436	2,453	219,200	2,518.4	2,470.4
05/26(火)	2,571	2,584	2,446	2,456	344,900	2,525.6	2,470.7
05/25(月)	2,603	2,634	2,583	2,585	201,500	2,540.4	2,470.0
05/22(金)	2,560	2,636	2,546	2,569	262,100	2,535.4	2,463.7
05/21(木)	2,519	2,565	2,506	2,529	147,000	2,523.4	2,457.1
05/20(水)	2,507	2,523	2,445	2,489	162,200	2,526.8	2,453.4
05/19(火)	2,567	2,577	2,515	2,530	192,200	2,522.8	2,450.7
05/18(月)	2,524	2,617	2,507	2,560	377,000	2,497.4	2,447.4
05/15(金)	2,578	2,590	2,478	2,509	266,200	2,469.4	2,440.2
05/14(木)	2,569	2,645	2,537	2,546	458,800	2,448.0	2,433.8
05/13(水)	2,388	2,481	2,388	2,469	205,400	2,416.8	2,425.4
05/12(火)	2,426	2,447	2,389	2,403	255,500	2,399.2	2,419.1
05/11(月)	2,426	2,440	2,390	2,420	389,200	2,400.4	2,417.4
05/08(金)	2,376	2,425	2,376	2,402	251,500	2,408.0	2,410.4
05/07(木)	2,420	2,427	2,361	2,390	329,800	2,413.6	2,404.5
05/01(金)	2,418	2,426	2,363	2,381	245,800	2,432.4	2,401.8
04/30(木)	2,427	2,440	2,385	2,409	364,600	2,442.8	2,399.0
04/28(火)	2,433	2,515	2,426	2,458	478,900	2,455.0	2,395.4
04/27(月)	2,384	2,464	2,287	2,430	1,277,000	2,458.0	2,387.8
04/24(金)	2,474	2,489	2,429	2,484	394,800	2,463.8	2,378.9
04/23(木)	2,450	2,475	2,417	2,433	207,200	2,457.6	2,370.5
04/22(水)	2,475	2,499	2,464	2,470	219,600	2,463.2	2,367.5
04/21(火)	2,470	2,509	2,469	2,473	171,200	2,457.0	2,359.6
04/20(月)	2,458	2,472	2,445	2,459	150,800	2,447.6	2,350.7
04/17(金)	2,471	2,473	2,453	2,453	83,600	2,436.8	2,343.2
04/16(木)	2,439	2,470	2,433	2,461	106,300	2,433.2	2,337.2
04/15(水)	2,457	2,466	2,419	2,439	132,100	2,425.6	2,333.3
04/14(火)	2,418	2,440	2,416	2,426	100,500	2,427.0	2,330.6
04/13(月)	2,425	2,441	2,392	2,405	107,200	2,418.2	2,326.2
04/10(金)	2,424	2,461	2,423	2,435	133,800	2,406.8	2,328.4
04/09(木)	2,436	2,446	2,415	2,423	131,500	2,387.2	2,329.1
04/08(水)	2,468	2,468	2,414	2,446	181,600	2,364.8	2,326.8
04/07(火)	2,373	2,387	2,358	2,382	141,000	2,347.8	2,328.2
04/06(月)	2,348	2,368	2,347	2,348	101,000	2,320.4	2,338.4
04/03(金)	2,345	2,351	2,320	2,337	107,100	2,301.6	2,351.2
04/02(木)	2,330	2,375	2,295	2,311	205,500	2,298.8	2,363.7
04/01(水)	2,338	2,361	2,303	2,361	124,300	2,298.6	2,376.2
03/31(火)	2,229	2,282	2,215	2,245	134,200	2,290.1	2,386.2
03/30(月)	2,235	2,254	2,216	2,254	167,900	2,294.6	2,399.8
03/27(金)	2,288	2,333	2,282	2,323	167,500	2,285.7	2,414.4
03/26(木)	2,323	2,324	2,283	2,310	98,300	2,275.6	2,426.1
03/25(水)	2,320	2,335	2,308	2,318	132,900	2,285.3	2,437.4
03/24(火)	2,280	2,287	2,248	2,268	128,900	2,276.2	2,448.1
03/23(月)	2,225	2,243	2,187	2,209	157,300	2,272.9	2,461.5
03/19(木)	2,290	2,318	2,273	2,273	159,100	2,285.3	2,478.5
03/18(水)	2,302	2,359	2,296	2,359	141,600	2,291.0	2,492.5
03/17(火)	2,281	2,292	2,267	2,273	111,400	2,292.2	2,500.5
03/16(月)	2,256	2,298	2,238	2,251	164,100	2,312.1	2,510.4
03/13(金)	2,256	2,278	2,251	2,272	210,400	2,325.2	2,520.6
03/12(木)	2,321	2,338	2,285	2,301	159,500	2,362.5	2,529.8
03/11(水)	2,393	2,403	2,364	2,364	106,900	2,392.7	2,536.4
03/10(火)	2,365	2,405	2,350	2,372	169,900	2,393.3	2,536.6
03/09(月)	2,313	2,330	2,256	2,316	298,400	2,415.0	2,536.5
03/06(金)	2,419	2,458	2,404	2,458	145,800	2,478.8	2,538.1
03/05(木)	2,466	2,483	2,424	2,452	145,600	2,520.9	2,537.6
03/04(水)	2,417	2,448	2,336	2,367	189,400	2,560.1	2,539.5
03/03(火)	2,604	2,616	2,477	2,481	215,700	2,611.7	2,544.6
03/02(月)	2,604	2,636	2,576	2,635	173,600	2,637.5	2,548.5
02/27(金)	2,621	2,669	2,621	2,669	162,100	2,627.7	2,546.2
02/26(木)	2,653	2,658	2,629	2,649	178,200	2,617.6	2,541.1
02/25(水)	2,626	2,657	2,608	2,625	125,800	2,611.1	2,537.3
02/24(火)	2,599	2,625	2,577	2,610	131,200	2,604.8	2,536.4
02/20(金)	2,596	2,618	2,583	2,586	152,500	2,599.8	2,535.3
02/19(木)	2,608	2,635	2,604	2,618	111,900	2,603.0	2,534.6
02/18(水)	2,606	2,640	2,590	2,616	121,300	2,606.1	2,532.5
02/17(火)	2,594	2,610	2,565	2,594	203,200	2,607.5	2,528.5
02/16(月)	2,601	2,626	2,573	2,586	159,500	2,600.4	2,524.2
02/13(金)	2,645	2,658	2,594	2,601	169,400	2,587.4	2,519.8
02/12(木)	2,623	2,662	2,623	2,634	213,700	2,568.4	2,516.7
02/10(火)	2,584	2,654	2,583	2,623	250,900	2,541.8	2,512.1
02/09(月)	2,594	2,594	2,549	2,558	242,100	2,510.8	2,507.9
02/06(金)	2,505	2,542	2,493	2,520	155,700	2,473.1	2,504.9
02/05(木)	2,519	2,534	2,501	2,507	180,000	2,442.9	2,503.8
02/04(水)	2,467	2,506	2,458	2,501	243,000	2,412.6	2,503.0
02/03(火)	2,418	2,468	2,403	2,468	198,600	2,401.4	2,502.4
02/02(月)	2,419	2,447	2,362	2,369	264,200	2,407.7	2,503.0
01/30(金)	2,361	2,394	2,349	2,369	336,800	2,433.0	2,507.3
01/29(木)	2,369	2,399	2,318	2,356	671,100	2,474.8	2,512.4
01/28(水)	2,479	2,508	2,444	2,444	321,500	2,519.3	2,516.7
01/27(火)	2,507	2,518	2,485	2,500	218,000	2,538.4	2,516.5
01/26(月)	2,534	2,563	2,485	2,496	251,100	2,549.5	2,516.9
01/23(金)	2,599	2,608	2,573	2,579	116,700	2,571.0	2,516.9
01/22(木)	2,586	2,608	2,578	2,578	247,100	2,571.6	2,515.2
01/21(水)	2,517	2,559	2,507	2,540	154,400	2,569.4	2,514.6
01/20(火)	2,601	2,601	2,555	2,555	149,200	2,575.0	2,514.6
01/19(月)	2,568	2,615	2,549	2,603	160,500	2,567.1	2,512.8
01/16(金)	2,567	2,587	2,549	2,582	186,200	2,543.6	2,508.8
01/15(木)	2,537	2,570	2,535	2,567	129,300	2,522.4	2,505.6
01/14(水)	2,527	2,574	2,527	2,568	145,200	2,513.9	2,501.8
01/13(火)	2,555	2,555	2,507	2,516	189,500	2,503.9	2,499.7
01/09(金)	2,480	2,513	2,480	2,486	176,200	2,504.3	2,497.3
01/08(木)	2,508	2,517	2,473	2,476	164,600	2,503.9	2,494.3
01/07(水)	2,509	2,531	2,503	2,524	145,800	2,507.4	2,492.4
01/06(火)	2,527	2,544	2,512	2,517	176,100	2,499.9	2,489.0
01/05(月)	2,510	2,549	2,509	2,517	227,900	2,493.6	2,486.9
12/30(火)	2,481	2,503	2,476	2,484	127,000	2,486.5	2,483.1
12/29(月)	2,470	2,504	2,468	2,494	205,500	2,484.9	2,479.8
12/26(金)	2,503	2,510	2,481	2,487	255,200	2,485.9	2,475.6
12/25(木)	2,511	2,516	2,486	2,486	145,900	2,481.2	2,471.1
12/24(水)	2,478	2,502	2,471	2,482	206,500	2,471.9	2,464.3
12/23(火)	2,482	2,509	2,471	2,476	169,900	2,477.0	2,456.0
12/22(月)	2,506	2,512	2,470	2,499	269,700	2,481.0	2,451.4
12/19(金)	2,452	2,477	2,445	2,463	316,300	2,488.5	2,444.5
12/18(木)	2,458	2,514	2,435	2,440	241,500	2,508.4	2,440.1
12/17(水)	2,506	2,521	2,485	2,508	177,600	2,528.7	2,435.9
12/16(火)	2,508	2,526	2,489	2,496	155,500	2,528.9	2,427.5
12/15(月)	2,539	2,565	2,524	2,536	140,800	2,530.7	2,420.0
12/12(金)	2,565	2,583	2,548	2,563	285,700	2,524.0	2,408.3
12/11(木)	2,532	2,565	2,501	2,541	321,900	2,505.6	2,396.1
12/10(水)	2,517	2,540	2,496	2,509	170,800	2,500.5	2,384.1
12/09(火)	2,488	2,510	2,486	2,505	128,000	2,489.7	2,374.0
12/08(月)	2,482	2,504	2,482	2,503	219,600	2,471.1	2,364.9
12/05(金)	2,490	2,505	2,469	2,471	231,800	2,456.1	2,375.7
12/04(木)	2,448	2,516	2,443	2,516	205,800	2,450.0	2,386.6
12/03(水)	2,434	2,471	2,430	2,454	312,600	2,439.9	2,397.8
12/02(火)	2,420	2,453	2,385	2,412	240,900	2,433.2	2,414.5
12/01(月)	2,466	2,489	2,420	2,428	249,600	2,431.4	2,428.2
11/28(金)	2,416	2,453	2,399	2,440	408,000	2,423.5	2,439.9
11/27(木)	2,434	2,492	2,429	2,465	234,500	2,410.3	2,449.9
11/26(水)	2,438	2,439	2,399	2,421	210,800	2,380.5	2,455.7
11/25(火)	2,415	2,436	2,402	2,403	201,000	2,351.4	-
11/21(金)	2,345	2,388	2,340	2,388	374,000	2,342.9	-
11/20(木)	2,360	2,393	2,339	2,374	344,900	2,330.5	-
11/19(水)	2,276	2,344	2,276	2,316	370,100	2,326.2	-
11/18(火)	2,331	2,352	2,276	2,276	237,200	2,329.9	-
11/17(月)	2,330	2,369	2,320	2,361	324,400	2,334.3	-
11/14(金)	2,334	2,350	2,316	2,326	177,700	2,324.0	-
11/13(木)	2,350	2,363	2,336	2,353	193,500	2,307.4	-
11/12(水)	2,298	2,350	2,298	2,335	298,000	2,288.6	-
11/11(火)	2,320	2,343	2,284	2,297	380,800	2,269.5	-
11/10(月)	2,281	2,319	2,265	2,309	580,400	2,261.6	-
11/07(金)	2,243	2,266	2,223	2,243	412,600	2,255.3	-
11/06(木)	2,242	2,275	2,231	2,259	509,000	2,360.9	-
11/05(水)	2,188	2,255	2,161	2,239	986,100	2,457.9	-
11/04(火)	2,276	2,294	2,178	2,258	1,933,500	2,569.2	-
10/31(金)	2,356	2,446	2,278	2,278	1,930,600	2,692.0	-
10/30(木)	2,723	2,788	2,715	2,771	718,300	2,787.4	-
10/29(水)	2,803	2,813	2,739	2,744	329,900	2,776.9	-
10/28(火)	2,845	2,891	2,796	2,796	372,000	2,766.7	-
10/27(月)	2,862	2,876	2,802	2,872	478,800	2,729.6	-
10/24(金)	2,729	2,763	2,705	2,754	308,600	2,672.3	-
10/23(木)	2,695	2,724	2,667	2,719	262,000	2,628.9	-
10/22(水)	2,602	2,702	2,582	2,692	309,700	2,586.8	-
10/21(火)	2,591	2,614	2,577	2,610	190,300	2,542.2	-

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

日本航空電子工業 (6807.T)