アオイ電子(6832) 株価チャート・PER35.35倍・PBR0.66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
10/23(金)	2,451	2,541	2,398	2,541	64,900	2,546.6	2,610.2
10/22(木)	2,627	2,702	2,514	2,541	47,600	2,564.4	2,604.7
10/21(水)	2,502	2,702	2,502	2,626	67,200	2,600.2	2,598.2
10/20(火)	2,573	2,573	2,430	2,452	33,000	2,650.2	2,588.2
10/19(月)	2,510	2,625	2,477	2,573	73,800	2,719.6	2,584.6
10/16(金)	2,723	2,724	2,595	2,630	51,100	2,796.0	2,575.0
10/15(木)	2,800	2,802	2,693	2,720	54,700	2,839.6	2,565.8
10/14(水)	2,799	2,939	2,799	2,876	44,300	2,864.8	2,550.4
10/13(火)	2,905	2,940	2,793	2,799	55,000	2,857.4	2,526.2
10/09(金)	2,798	2,969	2,768	2,955	49,900	2,847.4	2,506.2
10/08(木)	2,813	2,938	2,805	2,848	76,000	2,761.2	2,480.2
10/07(水)	2,839	2,924	2,793	2,846	84,600	2,703.6	2,457.9
10/06(火)	2,724	2,947	2,724	2,839	115,500	2,639.2	2,435.4
10/05(月)	2,550	2,749	2,538	2,749	69,500	2,574.0	2,411.6
10/02(金)	2,527	2,578	2,501	2,524	17,900	2,535.2	2,392.4
10/01(木)	2,520	2,580	2,501	2,560	33,700	2,524.8	2,381.3
09/30(水)	2,520	2,567	2,513	2,524	15,300	2,514.4	2,368.1
09/29(火)	2,529	2,545	2,481	2,513	8,700	2,496.4	2,358.7
09/28(月)	2,506	2,590	2,500	2,555	36,200	2,478.8	2,348.6
09/25(金)	2,502	2,502	2,424	2,472	19,800	2,450.0	2,340.0
09/24(木)	2,454	2,537	2,454	2,508	30,400	2,422.6	2,337.9
09/18(金)	2,440	2,473	2,410	2,434	17,700	2,401.6	2,333.2
09/17(木)	2,415	2,440	2,386	2,425	14,200	2,390.4	2,330.6
09/16(水)	2,353	2,418	2,351	2,411	12,900	2,380.6	2,326.3
09/15(火)	2,374	2,401	2,335	2,335	18,000	2,371.0	2,321.3
09/14(月)	2,352	2,420	2,302	2,403	32,900	2,370.2	2,317.7
09/11(金)	2,359	2,390	2,311	2,378	32,200	2,369.6	2,313.1
09/10(木)	2,364	2,417	2,351	2,376	39,800	2,361.4	2,313.6
09/09(水)	2,334	2,413	2,330	2,363	22,600	2,340.4	2,311.0
09/08(火)	2,378	2,458	2,331	2,331	31,000	2,327.2	2,307.1
09/07(月)	2,356	2,407	2,349	2,400	20,800	2,322.4	2,307.6
09/04(金)	2,312	2,360	2,299	2,337	59,900	2,300.4	2,299.2
09/02(水)	2,260	2,300	2,241	2,271	32,200	2,289.8	2,290.4
09/01(火)	2,297	2,313	2,256	2,297	46,000	2,284.0	2,289.6
08/31(月)	2,261	2,307	2,232	2,307	31,800	2,278.4	2,293.6
08/28(金)	2,297	2,315	2,276	2,290	10,400	2,266.4	2,294.1
08/27(木)	2,280	2,317	2,230	2,284	31,100	2,254.6	2,300.2
08/26(水)	2,269	2,274	2,225	2,242	21,100	2,255.6	2,306.7
08/25(火)	2,248	2,283	2,230	2,269	29,200	2,259.0	2,310.2
08/24(月)	2,246	2,306	2,240	2,247	50,400	2,273.4	2,308.9
08/21(金)	2,258	2,258	2,225	2,231	26,400	2,308.0	2,315.1
08/20(木)	2,279	2,298	2,229	2,289	33,900	2,339.6	2,326.5
08/19(水)	2,340	2,340	2,224	2,259	47,900	2,355.6	2,333.4
08/18(火)	2,409	2,438	2,341	2,341	25,500	2,367.6	2,342.0
08/17(月)	2,393	2,435	2,384	2,420	15,800	2,356.4	2,351.3
08/14(金)	2,370	2,413	2,369	2,389	22,400	2,321.4	2,356.0
08/13(木)	2,323	2,405	2,323	2,369	31,100	2,301.4	2,358.4
08/12(水)	2,300	2,320	2,268	2,319	27,000	2,305.4	2,365.7
08/10(月)	2,268	2,302	2,252	2,285	34,100	2,304.0	2,377.5
08/07(金)	2,289	2,289	2,183	2,245	42,600	2,300.0	2,390.3
08/06(木)	2,369	2,369	2,279	2,289	38,300	2,320.0	2,407.2
08/05(水)	2,333	2,424	2,333	2,389	29,800	2,300.2	2,426.2
08/04(火)	2,269	2,313	2,252	2,312	43,600	2,245.6	2,438.8
08/03(月)	2,295	2,317	2,205	2,265	64,300	2,233.2	2,454.7
07/31(金)	2,290	2,529	2,250	2,345	129,500	2,259.6	2,477.0
07/30(木)	2,116	2,252	2,104	2,190	84,500	2,254.6	2,500.9
07/29(水)	2,235	2,242	2,075	2,116	88,200	2,305.4	2,528.0
07/28(火)	2,356	2,357	2,216	2,250	63,300	2,371.2	2,562.1
07/27(月)	2,321	2,461	2,320	2,397	53,100	2,387.0	2,595.9
07/24(金)	2,400	2,400	2,290	2,320	36,400	2,355.0	2,619.5
07/23(木)	2,440	2,510	2,422	2,444	25,100	2,371.4	2,648.7
07/22(水)	2,375	2,521	2,374	2,445	61,700	2,385.8	2,675.3
07/21(火)	2,279	2,343	2,211	2,329	42,700	2,389.0	2,693.2
07/17(金)	2,361	2,399	2,166	2,237	95,100	2,418.4	2,711.4
07/16(木)	2,516	2,519	2,384	2,402	48,300	2,485.6	2,726.1
07/15(水)	2,466	2,533	2,456	2,516	32,700	2,512.6	2,724.8
07/14(火)	2,470	2,494	2,428	2,461	36,100	2,499.4	2,719.8
07/13(月)	2,623	2,644	2,471	2,476	40,900	2,517.2	2,724.6
07/10(金)	2,578	2,659	2,570	2,573	21,900	2,544.8	2,735.2
07/09(木)	2,497	2,539	2,461	2,537	21,200	2,551.4	2,751.7
07/08(水)	2,550	2,550	2,450	2,450	38,900	2,577.4	2,769.2
07/07(火)	2,647	2,672	2,509	2,550	36,500	2,640.4	2,786.8
07/06(月)	2,649	2,658	2,570	2,614	34,900	2,671.0	2,798.8
07/03(金)	2,641	2,659	2,570	2,606	33,100	2,690.0	2,808.6
07/02(木)	2,715	2,730	2,611	2,667	20,400	2,733.6	2,821.2
07/01(水)	2,800	2,819	2,737	2,765	16,100	2,788.4	2,829.4
06/30(火)	2,759	2,776	2,692	2,703	21,500	2,808.8	2,828.0
06/29(月)	2,824	2,824	2,643	2,709	25,800	2,862.0	2,829.9
06/26(金)	2,910	2,938	2,754	2,824	21,700	2,939.2	2,829.8
06/25(木)	2,928	3,015	2,895	2,941	21,600	2,971.8	2,827.2
06/24(水)	2,890	2,994	2,790	2,867	30,900	2,993.6	2,820.5
06/23(火)	3,065	3,065	2,934	2,969	29,900	3,042.2	2,812.1
06/22(月)	3,000	3,140	3,000	3,095	35,100	3,027.0	2,802.1
06/19(金)	3,000	3,120	2,943	2,987	48,800	2,964.4	2,790.3
06/18(木)	3,100	3,185	3,015	3,050	54,000	2,888.0	2,783.8
06/17(水)	2,852	3,190	2,836	3,110	103,700	2,752.0	2,776.4
06/16(火)	2,800	3,065	2,767	2,893	89,900	2,608.4	2,762.5
06/15(月)	2,705	2,850	2,598	2,782	92,300	2,545.8	2,759.2
06/12(金)	2,465	2,641	2,437	2,605	63,400	2,537.8	2,754.0
06/11(木)	2,355	2,402	2,310	2,370	73,600	2,613.6	2,767.5
06/10(水)	2,580	2,580	2,344	2,392	64,000	2,734.6	2,796.3
06/09(火)	2,752	2,855	2,510	2,580	61,700	2,834.2	2,814.3
06/08(月)	2,834	2,834	2,700	2,742	43,300	2,888.2	2,823.4
06/05(金)	2,970	3,005	2,850	2,984	39,000	2,911.6	2,827.3
06/04(木)	2,884	2,975	2,867	2,975	32,500	2,898.8	2,824.8
06/03(水)	2,832	2,977	2,832	2,890	30,900	2,878.4	2,822.6
06/02(火)	2,909	2,909	2,759	2,850	29,500	2,846.4	2,816.8
06/01(月)	2,920	2,950	2,850	2,859	43,300	2,826.4	2,815.2
05/29(金)	2,900	2,950	2,834	2,920	47,000	2,795.8	2,811.4
05/28(木)	2,760	2,876	2,760	2,873	49,500	2,763.8	2,800.0
05/27(水)	2,750	2,815	2,708	2,730	29,100	2,744.0	2,786.1
05/26(火)	2,700	2,755	2,627	2,750	32,300	2,729.2	2,777.4
05/25(月)	2,760	2,825	2,706	2,706	22,900	2,723.2	2,767.7
05/22(金)	2,775	2,835	2,731	2,760	12,300	2,742.0	2,761.4
05/21(木)	2,740	2,825	2,718	2,774	58,400	2,754.6	2,750.8
05/20(水)	2,700	2,710	2,590	2,656	29,100	2,772.8	2,738.9
05/19(火)	2,820	2,870	2,710	2,720	28,600	2,794.4	2,730.9
05/18(月)	2,823	2,876	2,790	2,800	22,200	2,812.4	2,722.4
05/15(金)	2,860	2,893	2,789	2,823	24,400	2,782.8	2,705.8
05/14(木)	2,770	3,060	2,743	2,865	71,900	2,806.8	2,688.6
05/13(水)	2,769	2,769	2,667	2,764	45,400	2,851.8	2,668.6
05/12(火)	2,683	2,846	2,647	2,810	75,600	2,867.2	2,651.5
05/11(月)	2,936	2,936	2,633	2,652	99,900	2,866.6	2,633.4
05/08(金)	2,950	3,100	2,774	2,943	189,900	2,904.4	2,617.1
05/07(木)	2,931	3,125	2,911	3,090	115,100	2,900.2	2,590.4
05/01(金)	2,801	2,900	2,798	2,841	17,500	2,865.8	2,562.6
04/30(木)	2,801	2,892	2,780	2,807	43,400	2,846.6	2,543.6
04/28(火)	2,930	2,950	2,822	2,841	34,800	2,847.2	2,528.0
04/27(月)	2,998	2,998	2,837	2,922	72,800	2,832.2	2,508.9
04/24(金)	2,750	2,930	2,750	2,918	69,700	2,774.6	2,483.9
04/23(木)	2,843	2,870	2,705	2,745	64,800	2,696.2	2,464.5
04/22(水)	2,758	2,843	2,722	2,810	71,900	2,649.4	2,458.0
04/21(火)	2,677	2,779	2,664	2,766	85,900	2,589.2	2,444.5
04/20(月)	2,576	2,649	2,534	2,634	41,600	2,545.8	2,436.1
04/17(金)	2,530	2,537	2,485	2,526	12,500	2,517.8	2,430.6
04/16(木)	2,510	2,570	2,510	2,511	24,100	2,507.8	2,431.6
04/15(水)	2,570	2,581	2,491	2,509	18,000	2,497.0	2,435.1
04/14(火)	2,525	2,554	2,509	2,549	18,300	2,496.4	2,437.5
04/13(月)	2,458	2,494	2,435	2,494	14,800	2,463.6	2,432.1
04/10(金)	2,457	2,503	2,457	2,476	25,100	2,443.8	2,436.0
04/09(木)	2,510	2,513	2,446	2,457	18,400	2,421.2	2,441.4
04/08(水)	2,433	2,521	2,427	2,506	50,300	2,397.4	2,441.7
04/07(火)	2,390	2,422	2,358	2,385	18,000	2,367.8	2,449.3
04/06(月)	2,359	2,411	2,359	2,395	8,500	2,339.6	2,464.1
04/03(金)	2,350	2,386	2,333	2,363	18,100	2,315.6	2,484.4
04/02(木)	2,373	2,402	2,305	2,338	19,800	2,322.0	2,503.5
04/01(水)	2,300	2,373	2,300	2,358	26,500	2,327.7	2,527.5
03/31(火)	2,275	2,284	2,210	2,244	45,700	2,339.2	2,549.8
03/30(月)	2,304	2,328	2,251	2,275	36,100	2,363.3	2,574.8
03/27(金)	2,365	2,403	2,318	2,395	16,800	2,367.7	2,606.4
03/26(木)	2,397	2,445	2,364	2,366	21,600	2,375.2	2,627.7
03/25(水)	2,345	2,441	2,345	2,416	17,700	2,418.5	2,651.7
03/24(火)	2,370	2,393	2,320	2,364	35,500	2,430.0	2,671.8
03/23(月)	2,302	2,391	2,243	2,297	58,300	2,468.1	2,678.3
03/19(木)	2,548	2,548	2,431	2,433	54,400	2,508.2	2,684.2
03/18(水)	2,522	2,602	2,493	2,583	25,400	2,531.9	2,686.4
03/17(火)	2,571	2,594	2,472	2,473	37,600	2,534.7	2,678.3
03/16(月)	2,537	2,638	2,519	2,555	37,300	2,553.9	2,674.2
03/13(金)	2,502	2,518	2,467	2,498	21,000	2,526.0	2,667.9
03/12(木)	2,596	2,609	2,525	2,551	29,700	2,544.4	2,666.0
03/11(水)	2,607	2,651	2,588	2,597	32,400	2,556.8	2,670.5
03/10(火)	2,485	2,615	2,482	2,569	42,400	2,530.0	2,667.9
03/09(月)	2,444	2,470	2,371	2,416	89,100	2,555.7	2,668.7
03/06(金)	2,611	2,668	2,525	2,590	113,800	2,623.4	2,676.8
03/05(木)	2,569	2,628	2,549	2,613	39,400	2,685.9	2,679.5
03/04(水)	2,599	2,658	2,408	2,462	71,600	2,731.3	2,679.8
03/03(火)	2,761	2,812	2,697	2,697	58,100	2,826.4	2,687.7
03/02(月)	2,816	2,827	2,745	2,755	42,900	2,870.2	2,690.6
02/27(金)	2,864	2,902	2,831	2,902	34,600	2,893.4	2,684.1
02/26(木)	2,951	2,951	2,818	2,841	52,400	2,925.6	2,669.3
02/25(水)	2,918	3,083	2,893	2,937	69,400	2,943.4	2,656.9
02/24(火)	2,875	2,936	2,799	2,917	67,000	2,948.7	2,642.5
02/20(金)	3,033	3,033	2,869	2,870	48,800	2,949.3	2,627.7
02/19(木)	2,920	3,167	2,916	3,063	92,800	2,880.7	2,616.1
02/18(水)	2,979	3,068	2,925	2,930	90,800	2,756.8	2,593.8
02/17(火)	2,944	3,201	2,926	2,964	176,300	2,668.3	2,573.7
02/16(月)	2,824	2,979	2,798	2,920	216,000	2,551.7	2,551.2
02/13(金)	2,442	2,545	2,423	2,527	42,100	2,442.0	2,531.1
02/12(木)	2,536	2,563	2,433	2,443	46,800	2,415.8	2,525.2
02/10(火)	2,419	2,519	2,419	2,487	42,200	2,417.5	2,522.3
02/09(月)	2,421	2,426	2,375	2,381	34,300	2,452.5	2,517.3
02/06(金)	2,381	2,396	2,341	2,371	40,000	2,482.7	2,517.2
02/05(木)	2,444	2,444	2,375	2,396	46,600	2,526.2	2,518.1
02/04(水)	2,662	2,685	2,359	2,452	135,700	2,570.7	2,518.3
02/03(火)	2,569	2,662	2,557	2,662	26,200	2,611.8	2,514.0
02/02(月)	2,589	2,613	2,527	2,532	22,900	2,603.3	2,500.5
01/30(金)	2,620	2,664	2,569	2,589	33,000	2,629.2	2,495.7
01/29(木)	2,684	2,684	2,612	2,618	20,500	2,665.3	2,485.9
01/28(水)	2,616	2,667	2,591	2,658	17,800	2,660.2	2,472.9
01/27(火)	2,662	2,662	2,603	2,619	17,000	2,634.9	2,457.5
01/26(月)	2,752	2,752	2,629	2,662	28,400	2,617.1	2,442.7
01/23(金)	2,642	2,786	2,601	2,769	52,600	2,600.3	2,428.6
01/22(木)	2,581	2,644	2,545	2,593	32,600	2,555.9	2,407.8
01/21(水)	2,493	2,565	2,490	2,531	14,200	2,553.3	2,395.0
01/20(火)	2,577	2,577	2,519	2,530	11,200	2,548.0	2,384.9
01/19(月)	2,597	2,613	2,549	2,578	26,400	2,527.4	2,376.2
01/16(金)	2,600	2,600	2,526	2,547	14,400	2,491.8	2,366.3
01/15(木)	2,503	2,580	2,454	2,580	39,600	2,466.1	2,359.2
01/14(水)	2,412	2,505	2,412	2,505	28,700	2,425.8	2,350.0
01/13(火)	2,449	2,449	2,401	2,428	9,800	2,399.4	2,343.4
01/09(金)	2,454	2,454	2,386	2,400	9,200	2,386.1	2,338.8
01/08(木)	2,428	2,470	2,413	2,419	21,900	2,382.2	2,332.6
01/07(水)	2,376	2,430	2,375	2,378	18,700	2,376.8	2,326.2
01/06(火)	2,384	2,432	2,371	2,372	17,700	2,381.4	2,320.9
01/05(月)	2,381	2,386	2,348	2,361	18,900	2,376.2	2,314.3
12/30(火)	2,389	2,397	2,361	2,380	4,500	2,368.5	2,306.6
12/29(月)	2,436	2,436	2,392	2,392	11,200	2,374.9	2,296.2
12/26(金)	2,352	2,421	2,322	2,401	33,700	2,365.2	2,284.3
12/25(木)	2,325	2,425	2,325	2,347	21,300	2,343.8	2,274.3
12/24(水)	2,388	2,407	2,318	2,323	18,900	2,329.0	2,262.6
12/23(火)	2,364	2,431	2,354	2,412	30,600	2,314.2	2,253.2
12/22(月)	2,312	2,365	2,264	2,344	21,900	2,293.6	2,241.5
12/19(金)	2,272	2,328	2,244	2,294	15,700	2,275.1	2,231.5
12/18(木)	2,241	2,291	2,227	2,272	25,000	2,270.7	2,225.3
12/17(水)	2,310	2,345	2,244	2,249	18,700	2,271.9	2,219.0
12/16(火)	2,227	2,369	2,215	2,309	57,700	2,284.7	2,215.4
12/15(月)	2,263	2,271	2,235	2,251	12,900	2,288.9	2,211.2
12/12(金)	2,269	2,290	2,254	2,272	10,300	2,312.8	2,206.1
12/11(木)	2,321	2,341	2,278	2,278	24,900	2,328.2	2,201.5
12/10(水)	2,331	2,366	2,313	2,313	12,900	2,340.7	2,197.3
12/09(火)	2,346	2,385	2,325	2,330	7,800	2,340.7	2,194.0
12/08(月)	2,361	2,392	2,306	2,370	31,400	2,323.3	2,192.2
12/05(金)	2,341	2,370	2,330	2,350	12,000	2,301.3	2,196.9
12/04(木)	2,313	2,370	2,313	2,341	22,200	2,280.4	2,196.4
12/03(水)	2,258	2,332	2,258	2,313	38,500	2,253.9	2,195.0
12/02(火)	2,272	2,305	2,243	2,243	19,900	2,225.1	2,195.5
12/01(月)	2,246	2,282	2,246	2,261	20,800	2,200.6	2,196.6
11/28(金)	2,203	2,268	2,203	2,245	16,600	2,167.0	-
11/27(木)	2,171	2,219	2,166	2,208	29,200	2,148.2	-
11/26(水)	2,125	2,169	2,110	2,169	22,600	2,117.4	-
11/25(火)	2,093	2,122	2,092	2,120	15,700	2,101.6	-
11/21(金)	2,128	2,144	2,078	2,093	25,800	2,101.4	-
11/20(木)	2,090	2,152	2,086	2,151	29,800	2,101.4	-
11/19(水)	2,058	2,070	2,025	2,054	27,400	2,099.2	-
11/18(火)	2,106	2,106	2,065	2,090	24,300	2,111.2	-
11/17(月)	2,093	2,129	2,093	2,119	13,000	2,125.1	-
11/14(金)	2,125	2,125	2,092	2,093	23,300	2,141.9	-
11/13(木)	2,114	2,144	2,106	2,140	18,700	2,147.8	-
11/12(水)	2,155	2,159	2,105	2,114	30,800	2,151.8	-
11/11(火)	2,204	2,221	2,143	2,159	17,300	2,163.4	-
11/10(月)	2,144	2,217	2,144	2,203	17,600	2,177.4	-
11/07(金)	2,159	2,159	2,116	2,122	29,000	2,194.0	-
11/06(木)	2,189	2,192	2,147	2,160	12,900	2,267.2	-
11/05(水)	2,217	2,217	2,120	2,173	42,000	2,302.5	-
11/04(火)	2,336	2,355	2,216	2,229	62,200	2,329.2	-
10/31(金)	2,495	2,617	2,286	2,286	113,800	2,348.2	-
10/30(木)	2,338	2,492	2,338	2,488	75,000	2,345.4	-
10/29(水)	2,352	2,352	2,300	2,337	19,900	2,293.4	-
10/28(火)	2,354	2,354	2,294	2,306	17,200	2,274.7	-
10/27(月)	2,289	2,324	2,278	2,324	18,600	2,251.5	-
10/24(金)	2,243	2,291	2,228	2,272	25,000	2,226.0	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	14.7	-23.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
日本ケミコン (6997)	22.5	-30.3%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
大日光・エンジニアリング (6635)	23.0	-13.1%	📉 RSI30以下 🏷️ 割安＋RSI
オムロン (6645)	25.3	-13.4%	📉 RSI30以下
アンリツ (6754)	25.7	-17.1%	📉 RSI30以下 ⬇️ 25日乖離-15%
ユー・エム・シー・エレクトロニクス (6615)	25.7	-8.2%	📉 RSI30以下 🏷️ 割安＋RSI

アオイ電子 (6832.T)