スミダコーポレーション(6817) 株価チャート・PER7.94倍・PBR0.62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)	1,188	1,197	1,179	1,183	190,300	1,196.0	1,235.9
10/20(火)	1,205	1,205	1,160	1,165	277,700	1,210.8	1,236.0
10/19(月)	1,200	1,210	1,188	1,207	207,400	1,228.6	1,236.5
10/16(金)	1,220	1,225	1,202	1,220	133,500	1,239.4	1,235.0
10/15(木)	1,240	1,243	1,201	1,205	395,200	1,247.6	1,235.1
10/14(水)	1,254	1,269	1,253	1,257	143,100	1,264.4	1,235.0
10/13(火)	1,256	1,262	1,236	1,254	248,200	1,271.8	1,232.6
10/09(金)	1,250	1,271	1,243	1,261	205,900	1,278.2	1,230.9
10/08(木)	1,278	1,289	1,255	1,261	110,300	1,281.4	1,229.2
10/07(水)	1,289	1,302	1,278	1,289	98,200	1,285.8	1,227.0
10/06(火)	1,288	1,302	1,272	1,294	163,100	1,278.4	1,224.4
10/05(月)	1,285	1,299	1,278	1,286	117,200	1,264.6	1,221.3
10/02(金)	1,283	1,303	1,275	1,277	224,600	1,254.0	1,219.1
10/01(木)	1,257	1,287	1,257	1,283	201,900	1,243.8	1,217.1
09/30(水)	1,244	1,256	1,234	1,252	217,600	1,234.6	1,215.4
09/29(火)	1,220	1,236	1,219	1,225	98,500	1,231.0	1,214.6
09/28(月)	1,236	1,254	1,227	1,233	168,500	1,233.8	1,213.8
09/25(金)	1,242	1,242	1,221	1,226	103,800	1,230.4	1,215.0
09/24(木)	1,240	1,253	1,235	1,237	142,400	1,224.4	1,216.8
09/18(金)	1,242	1,251	1,227	1,234	173,000	1,216.4	1,218.0
09/17(木)	1,220	1,240	1,217	1,239	158,000	1,209.6	1,219.0
09/16(水)	1,202	1,216	1,199	1,216	100,000	1,198.8	1,218.8
09/15(火)	1,186	1,205	1,184	1,196	83,100	1,191.2	1,218.4
09/14(月)	1,186	1,203	1,176	1,197	178,500	1,186.0	1,218.7
09/11(金)	1,157	1,200	1,157	1,200	311,500	1,191.2	1,218.1
09/10(木)	1,180	1,190	1,171	1,185	122,700	1,191.6	1,217.5
09/09(水)	1,173	1,187	1,162	1,178	124,500	1,193.8	1,215.6
09/08(火)	1,209	1,212	1,170	1,170	171,500	1,200.8	1,214.2
09/07(月)	1,209	1,229	1,207	1,223	153,400	1,210.2	1,219.1
09/04(金)	1,180	1,208	1,175	1,202	159,600	1,207.2	1,220.8
09/02(水)	1,199	1,212	1,196	1,196	193,000	1,211.2	1,223.2
09/01(火)	1,218	1,225	1,204	1,213	202,700	1,215.6	1,227.4
08/31(月)	1,190	1,220	1,186	1,217	180,200	1,219.0	1,232.9
08/28(金)	1,219	1,229	1,208	1,208	148,000	1,221.0	1,237.6
08/27(木)	1,237	1,241	1,211	1,222	171,300	1,227.4	1,243.3
08/26(水)	1,232	1,236	1,217	1,218	178,100	1,229.6	1,247.5
08/25(火)	1,225	1,235	1,221	1,230	117,900	1,227.2	1,251.3
08/24(月)	1,239	1,257	1,227	1,227	160,600	1,233.8	1,253.7
08/21(金)	1,230	1,242	1,213	1,240	187,200	1,242.2	1,257.8
08/20(木)	1,206	1,243	1,201	1,233	241,000	1,247.6	1,262.4
08/19(水)	1,238	1,238	1,196	1,206	330,000	1,253.2	1,266.6
08/18(火)	1,275	1,288	1,260	1,263	194,300	1,258.4	1,271.7
08/17(月)	1,258	1,277	1,250	1,269	151,900	1,247.4	1,275.8
08/14(金)	1,261	1,283	1,255	1,267	190,900	1,234.0	1,279.1
08/13(木)	1,245	1,268	1,244	1,261	232,600	1,217.0	1,282.0
08/12(水)	1,217	1,240	1,217	1,232	251,300	1,201.8	1,286.6
08/10(月)	1,200	1,215	1,194	1,208	316,400	1,183.0	1,294.4
08/07(金)	1,191	1,212	1,176	1,202	355,300	1,170.0	1,304.0
08/06(木)	1,170	1,192	1,154	1,182	278,300	1,188.0	1,312.8
08/05(水)	1,151	1,187	1,137	1,185	382,200	1,205.0	1,322.3
08/04(火)	1,146	1,159	1,121	1,138	471,200	1,220.2	1,329.7
08/03(月)	1,202	1,216	1,143	1,143	862,700	1,252.8	1,340.1
07/31(金)	1,330	1,336	1,273	1,292	433,000	1,294.2	1,351.0
07/30(木)	1,263	1,289	1,245	1,267	347,900	1,302.8	1,356.5
07/29(水)	1,308	1,311	1,229	1,261	495,700	1,319.4	1,361.6
07/28(火)	1,325	1,346	1,280	1,301	478,000	1,332.6	1,366.9
07/27(月)	1,346	1,357	1,324	1,350	203,600	1,335.2	1,372.3
07/24(金)	1,350	1,358	1,323	1,335	223,500	1,323.0	1,376.0
07/23(木)	1,347	1,354	1,317	1,350	200,400	1,322.2	1,379.6
07/22(水)	1,342	1,352	1,324	1,327	236,900	1,323.2	1,382.6
07/21(火)	1,312	1,316	1,276	1,314	239,500	1,325.0	1,386.0
07/17(金)	1,317	1,334	1,258	1,289	501,600	1,329.0	1,390.7
07/16(木)	1,325	1,342	1,321	1,331	245,800	1,344.6	1,395.6
07/15(水)	1,340	1,355	1,337	1,355	155,400	1,348.4	1,399.4
07/14(火)	1,335	1,341	1,310	1,336	173,100	1,345.6	1,404.5
07/13(月)	1,367	1,385	1,325	1,334	324,600	1,353.2	1,411.6
07/10(金)	1,377	1,389	1,360	1,367	207,300	1,371.8	1,420.2
07/09(木)	1,367	1,368	1,331	1,350	214,700	1,388.4	1,430.0
07/08(水)	1,344	1,376	1,338	1,341	286,700	1,402.6	1,438.5
07/07(火)	1,450	1,459	1,374	1,374	353,000	1,418.4	1,445.1
07/06(月)	1,441	1,452	1,397	1,427	260,900	1,417.4	1,450.1
07/03(金)	1,399	1,450	1,379	1,450	279,100	1,411.8	1,453.9
07/02(木)	1,390	1,438	1,375	1,421	287,900	1,404.6	1,454.8
07/01(水)	1,369	1,422	1,369	1,420	288,900	1,406.4	1,455.7
06/30(火)	1,420	1,420	1,366	1,369	284,700	1,401.4	1,455.1
06/29(月)	1,384	1,399	1,342	1,399	351,000	1,406.4	1,459.2
06/26(金)	1,428	1,445	1,380	1,414	325,100	1,413.8	1,461.2
06/25(木)	1,417	1,454	1,403	1,430	260,300	1,419.4	1,459.9
06/24(水)	1,381	1,424	1,367	1,395	217,000	1,418.6	1,455.9
06/23(火)	1,440	1,461	1,394	1,394	243,600	1,424.2	1,451.8
06/22(月)	1,460	1,475	1,428	1,436	201,900	1,427.8	1,448.8
06/19(金)	1,456	1,481	1,435	1,442	254,600	1,427.2	1,444.6
06/18(木)	1,423	1,449	1,421	1,426	251,000	1,420.8	1,441.0
06/17(水)	1,399	1,437	1,385	1,423	234,300	1,421.0	1,438.2
06/16(火)	1,437	1,447	1,405	1,412	304,100	1,432.8	1,434.2
06/15(月)	1,451	1,456	1,419	1,433	291,700	1,453.4	1,429.7
06/12(金)	1,457	1,466	1,403	1,410	269,000	1,476.6	1,424.4
06/11(木)	1,443	1,462	1,405	1,427	279,500	1,516.6	1,419.0
06/10(水)	1,500	1,506	1,452	1,482	322,000	1,543.8	1,413.4
06/09(火)	1,575	1,576	1,505	1,515	256,000	1,548.6	1,403.6
06/08(月)	1,510	1,565	1,509	1,549	397,300	1,545.6	1,396.9
06/05(金)	1,555	1,626	1,537	1,610	437,500	1,540.0	1,388.8
06/04(木)	1,496	1,599	1,492	1,563	526,600	1,512.8	1,377.6
06/03(水)	1,502	1,540	1,494	1,506	251,400	1,488.6	1,367.5
06/02(火)	1,508	1,508	1,428	1,500	385,700	1,468.4	1,360.6
06/01(月)	1,485	1,545	1,467	1,521	511,300	1,462.8	1,353.7
05/29(金)	1,469	1,515	1,461	1,474	451,700	1,448.6	1,346.4
05/28(木)	1,410	1,445	1,395	1,442	264,700	1,429.8	1,340.0
05/27(水)	1,480	1,505	1,401	1,405	438,300	1,407.4	1,332.8
05/26(火)	1,450	1,473	1,444	1,472	290,100	1,385.2	1,326.6
05/25(月)	1,440	1,485	1,440	1,450	412,500	1,354.4	1,317.2
05/22(金)	1,340	1,381	1,340	1,380	204,100	1,330.6	1,309.1
05/21(木)	1,316	1,358	1,315	1,330	174,200	1,325.0	1,303.1
05/20(水)	1,305	1,312	1,268	1,294	193,500	1,330.4	1,298.4
05/19(火)	1,342	1,342	1,301	1,318	165,800	1,336.0	1,295.0
05/18(月)	1,340	1,355	1,331	1,331	147,300	1,332.2	1,291.2
05/15(金)	1,382	1,413	1,333	1,352	438,500	1,326.0	1,285.5
05/14(木)	1,330	1,373	1,330	1,357	323,900	1,311.0	1,278.4
05/13(水)	1,292	1,327	1,290	1,322	168,100	1,296.8	1,270.2
05/12(火)	1,310	1,336	1,287	1,299	242,000	1,280.0	1,262.2
05/11(月)	1,288	1,311	1,278	1,300	222,300	1,289.4	1,255.3
05/08(金)	1,261	1,282	1,249	1,277	316,400	1,299.0	1,246.6
05/07(木)	1,263	1,292	1,240	1,286	498,400	1,309.2	1,239.3
05/01(金)	1,293	1,293	1,228	1,238	743,300	1,314.4	1,233.3
04/30(木)	1,320	1,353	1,319	1,346	312,000	1,333.6	1,229.0
04/28(火)	1,358	1,367	1,318	1,348	366,300	1,329.8	1,220.5
04/27(月)	1,342	1,369	1,320	1,328	390,200	1,327.6	1,210.6
04/24(金)	1,343	1,357	1,310	1,312	244,700	1,325.2	1,200.2
04/23(木)	1,325	1,341	1,296	1,334	379,200	1,315.0	1,192.2
04/22(水)	1,343	1,355	1,319	1,327	267,400	1,298.2	1,185.2
04/21(火)	1,328	1,348	1,316	1,337	440,500	1,280.4	1,177.4
04/20(月)	1,261	1,320	1,254	1,316	459,700	1,262.4	1,169.1
04/17(金)	1,250	1,265	1,242	1,261	196,700	1,245.2	1,161.4
04/16(木)	1,239	1,258	1,238	1,250	154,300	1,235.4	1,156.8
04/15(水)	1,253	1,259	1,227	1,238	198,600	1,227.4	1,153.3
04/14(火)	1,235	1,253	1,235	1,247	221,300	1,224.4	1,150.2
04/13(月)	1,219	1,233	1,215	1,230	188,600	1,212.6	1,145.0
04/10(金)	1,221	1,235	1,212	1,212	160,500	1,201.6	1,142.8
04/09(木)	1,215	1,226	1,207	1,210	137,000	1,189.2	1,141.3
04/08(水)	1,211	1,223	1,201	1,223	224,800	1,172.0	1,137.5
04/07(火)	1,180	1,196	1,178	1,188	163,000	1,152.6	1,135.8
04/06(月)	1,155	1,183	1,151	1,175	285,300	1,131.4	1,137.8
04/03(金)	1,143	1,158	1,139	1,150	151,900	1,115.4	1,140.9
04/02(木)	1,142	1,154	1,118	1,124	176,300	1,112.4	1,144.0
04/01(水)	1,124	1,131	1,111	1,126	181,600	1,113.8	1,147.8
03/31(火)	1,085	1,099	1,076	1,082	252,700	1,115.4	1,151.9
03/30(月)	1,085	1,101	1,078	1,095	205,100	1,119.0	1,157.1
03/27(金)	1,113	1,139	1,112	1,135	245,500	1,113.4	1,161.6
03/26(木)	1,143	1,143	1,117	1,131	112,300	1,108.8	1,165.2
03/25(水)	1,127	1,138	1,122	1,134	245,300	1,114.8	1,168.7
03/24(火)	1,101	1,110	1,081	1,100	175,900	1,114.4	1,171.4
03/23(月)	1,082	1,082	1,043	1,067	376,500	1,120.2	1,175.4
03/19(木)	1,141	1,144	1,110	1,112	187,300	1,131.4	1,181.9
03/18(水)	1,146	1,162	1,139	1,161	247,400	1,138.2	1,186.5
03/17(火)	1,141	1,149	1,132	1,132	165,300	1,138.6	1,186.6
03/16(月)	1,128	1,141	1,118	1,129	256,600	1,144.2	1,190.4
03/13(金)	1,126	1,137	1,118	1,123	290,200	1,141.6	1,193.7
03/12(木)	1,160	1,161	1,135	1,146	244,400	1,152.2	1,198.2
03/11(水)	1,170	1,187	1,163	1,163	261,200	1,158.0	1,200.4
03/10(火)	1,140	1,160	1,130	1,160	244,200	1,148.4	1,199.8
03/09(月)	1,101	1,120	1,089	1,116	445,500	1,152.6	1,200.7
03/06(金)	1,163	1,186	1,153	1,176	223,000	1,177.0	1,202.5
03/05(木)	1,163	1,189	1,158	1,175	335,800	1,192.2	1,202.0
03/04(水)	1,151	1,158	1,097	1,115	702,400	1,202.8	1,201.9
03/03(火)	1,230	1,241	1,177	1,181	545,400	1,223.2	1,203.7
03/02(月)	1,225	1,250	1,210	1,238	290,100	1,232.8	1,205.2
02/27(金)	1,222	1,253	1,213	1,252	285,500	1,227.8	1,203.6
02/26(木)	1,232	1,244	1,220	1,228	188,500	1,218.6	1,200.1
02/25(水)	1,225	1,239	1,216	1,217	224,600	1,218.0	1,197.9
02/24(火)	1,237	1,246	1,221	1,229	228,100	1,218.6	1,197.0
02/20(金)	1,205	1,219	1,201	1,213	398,700	1,213.2	1,195.3
02/19(木)	1,226	1,229	1,205	1,206	299,700	1,210.6	1,194.1
02/18(水)	1,219	1,231	1,218	1,225	144,100	1,215.0	1,192.4
02/17(火)	1,202	1,231	1,193	1,220	264,000	1,215.6	1,189.4
02/16(月)	1,199	1,215	1,196	1,202	225,600	1,204.0	1,186.4
02/13(金)	1,214	1,220	1,194	1,200	338,100	1,209.0	1,183.9
02/12(木)	1,233	1,249	1,228	1,228	463,600	1,211.6	1,182.9
02/10(火)	1,162	1,235	1,160	1,228	826,500	1,213.0	1,180.4
02/09(月)	1,213	1,213	1,155	1,162	1,073,600	1,207.8	1,177.6
02/06(金)	1,220	1,232	1,205	1,227	257,900	1,204.6	1,176.8
02/05(木)	1,240	1,243	1,213	1,213	268,700	1,195.8	1,174.1
02/04(水)	1,202	1,237	1,199	1,235	385,400	1,185.6	1,171.8
02/03(火)	1,174	1,202	1,167	1,202	377,600	1,171.4	1,168.6
02/02(月)	1,183	1,197	1,144	1,146	349,600	1,165.2	1,166.5
01/30(金)	1,160	1,187	1,155	1,183	222,200	1,168.2	1,166.4
01/29(木)	1,160	1,166	1,147	1,162	264,600	1,175.4	1,164.6
01/28(水)	1,175	1,178	1,158	1,164	232,900	1,182.6	1,163.3
01/27(火)	1,157	1,177	1,151	1,171	294,700	1,182.4	1,161.8
01/26(月)	1,189	1,189	1,159	1,161	505,300	1,182.8	1,160.2
01/23(金)	1,197	1,220	1,183	1,219	441,100	1,189.8	1,158.8
01/22(木)	1,181	1,200	1,177	1,198	333,100	1,183.2	1,156.1
01/21(水)	1,153	1,168	1,144	1,163	310,700	1,180.2	1,154.0
01/20(火)	1,199	1,199	1,172	1,173	178,000	1,180.0	1,153.0
01/19(月)	1,185	1,199	1,164	1,196	328,100	1,175.8	1,152.1
01/16(金)	1,170	1,188	1,160	1,186	445,700	1,165.4	1,150.2
01/15(木)	1,160	1,183	1,152	1,183	316,600	1,156.2	1,149.4
01/14(水)	1,150	1,166	1,150	1,162	307,700	1,154.6	1,148.0
01/13(火)	1,159	1,160	1,141	1,152	443,700	1,155.4	1,147.8
01/09(金)	1,146	1,150	1,138	1,144	218,900	1,156.2	1,147.5
01/08(木)	1,161	1,171	1,140	1,140	263,300	1,156.2	1,147.2
01/07(水)	1,162	1,185	1,157	1,175	330,000	1,159.8	1,147.4
01/06(火)	1,160	1,180	1,158	1,166	457,200	1,155.8	1,147.5
01/05(月)	1,148	1,162	1,144	1,156	282,600	1,153.8	1,147.1
12/30(火)	1,152	1,152	1,139	1,144	252,200	1,152.2	1,146.7
12/29(月)	1,147	1,160	1,141	1,158	481,100	1,152.3	1,146.6
12/26(金)	1,158	1,163	1,149	1,155	257,500	1,148.2	1,146.6
12/25(木)	1,151	1,165	1,151	1,156	156,900	1,143.3	1,146.6
12/24(水)	1,136	1,148	1,136	1,148	164,600	1,137.4	1,144.4
12/23(火)	1,134	1,148	1,134	1,144	146,800	1,133.9	1,143.6
12/22(月)	1,143	1,147	1,134	1,137	259,600	1,130.2	1,143.3
12/19(金)	1,124	1,136	1,124	1,131	193,900	1,132.9	1,143.7
12/18(木)	1,124	1,130	1,115	1,127	176,800	1,136.0	1,145.3
12/17(水)	1,126	1,138	1,120	1,131	143,600	1,138.4	1,146.9
12/16(火)	1,149	1,153	1,123	1,126	328,300	1,142.3	1,145.7
12/15(月)	1,137	1,154	1,133	1,151	131,800	1,146.8	1,144.6
12/12(金)	1,148	1,150	1,136	1,146	160,800	1,149.9	1,142.3
12/11(木)	1,156	1,159	1,129	1,138	290,100	1,150.3	1,140.7
12/10(水)	1,151	1,177	1,147	1,150	231,400	1,154.0	1,139.0
12/09(火)	1,161	1,169	1,146	1,148	237,700	1,153.1	1,137.3
12/08(月)	1,177	1,177	1,152	1,167	262,800	1,150.7	1,135.2
12/05(金)	1,151	1,156	1,145	1,148	125,800	1,146.2	1,132.5
12/04(木)	1,148	1,161	1,143	1,157	138,300	1,152.3	1,130.1
12/03(水)	1,143	1,145	1,135	1,145	108,400	1,152.1	1,127.9
12/02(火)	1,144	1,149	1,132	1,136	199,500	1,152.1	1,126.9
12/01(月)	1,177	1,178	1,143	1,144	225,900	1,153.2	1,125.7
11/28(金)	1,158	1,179	1,156	1,178	215,400	1,155.6	1,123.7
11/27(木)	1,151	1,156	1,143	1,156	97,600	1,150.9	1,120.0
11/26(水)	1,143	1,148	1,134	1,145	143,200	1,140.0	1,116.8
11/25(火)	1,163	1,163	1,136	1,142	151,800	1,136.4	-
11/21(金)	1,135	1,160	1,134	1,156	243,000	1,135.5	-
11/20(木)	1,132	1,169	1,130	1,155	399,100	1,134.1	-
11/19(水)	1,128	1,131	1,101	1,101	223,600	1,136.8	-
11/18(火)	1,133	1,143	1,127	1,128	228,100	1,149.9	-
11/17(月)	1,149	1,157	1,134	1,137	170,000	1,144.6	-
11/14(金)	1,151	1,168	1,145	1,149	243,400	1,136.6	-
11/13(木)	1,171	1,171	1,152	1,169	233,300	1,125.7	-
11/12(水)	1,100	1,167	1,100	1,167	550,000	1,113.0	-
11/11(火)	1,105	1,105	1,089	1,101	127,600	1,099.1	-
11/10(月)	1,098	1,104	1,089	1,097	155,800	1,100.1	-
11/07(金)	1,104	1,115	1,088	1,094	263,700	1,099.9	-
11/06(木)	1,113	1,119	1,104	1,105	223,400	1,101.1	-
11/05(水)	1,106	1,111	1,067	1,097	343,000	1,097.4	-
11/04(火)	1,099	1,139	1,088	1,106	429,100	1,098.3	-
10/31(金)	1,093	1,100	1,084	1,096	211,000	1,101.5	-
10/30(木)	1,099	1,111	1,092	1,100	197,700	1,103.4	-
10/29(水)	1,114	1,115	1,087	1,087	198,900	1,101.8	-
10/28(火)	1,124	1,138	1,102	1,102	362,800	1,101.8	-
10/27(月)	1,120	1,133	1,117	1,122	266,800	1,096.8	-
10/24(金)	1,097	1,116	1,093	1,106	272,600	1,088.6	-
10/23(木)	1,089	1,095	1,077	1,092	167,000	1,077.8	-
10/22(水)	1,078	1,094	1,068	1,087	380,400	1,073.7	-
10/21(火)	1,080	1,086	1,075	1,077	265,500	1,067.6	-

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

スミダコーポレーション (6817.T)