協立電機(6874) 株価チャート・PER9.50倍・PBR0.82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)	2,266	2,266	2,255	2,255	2,400	2,268.0	2,328.0
10/20(火)	2,272	2,275	2,259	2,259	5,800	2,277.0	2,331.5
10/19(月)	2,271	2,289	2,263	2,272	4,900	2,285.6	2,335.0
10/16(金)	2,270	2,287	2,270	2,282	5,100	2,296.2	2,337.4
10/15(木)	2,300	2,300	2,273	2,272	6,100	2,304.8	2,339.9
10/14(水)	2,331	2,331	2,300	2,300	4,100	2,321.8	2,342.6
10/13(火)	2,325	2,336	2,302	2,302	7,300	2,330.0	2,344.1
10/09(金)	2,331	2,336	2,325	2,325	2,000	2,337.6	2,346.5
10/08(木)	2,357	2,357	2,325	2,325	3,100	2,340.8	2,348.0
10/07(水)	2,358	2,360	2,350	2,357	1,300	2,345.8	2,349.4
10/06(火)	2,330	2,360	2,330	2,341	4,300	2,346.6	2,350.0
10/05(月)	2,340	2,340	2,330	2,340	2,200	2,348.6	2,350.2
10/02(金)	2,362	2,362	2,336	2,341	1,700	2,353.0	2,350.2
10/01(木)	2,355	2,360	2,350	2,350	1,800	2,357.8	2,350.6
09/30(水)	2,351	2,367	2,344	2,361	4,400	2,360.8	2,350.6
09/29(火)	2,360	2,361	2,347	2,351	900	2,361.0	2,349.6
09/28(月)	2,368	2,370	2,356	2,362	1,700	2,362.2	2,349.2
09/25(金)	2,377	2,379	2,340	2,365	6,000	2,357.6	2,349.9
09/24(木)	2,362	2,376	2,350	2,365	5,600	2,354.6	2,350.2
09/18(金)	2,370	2,375	2,362	2,362	2,600	2,348.2	2,351.9
09/17(木)	2,349	2,374	2,349	2,357	1,900	2,342.4	2,352.7
09/16(水)	2,335	2,352	2,335	2,339	2,800	2,339.8	2,352.8
09/15(火)	2,333	2,350	2,333	2,350	2,500	2,341.0	2,351.6
09/14(月)	2,340	2,341	2,333	2,333	1,600	2,337.6	2,361.4
09/11(金)	2,341	2,341	2,324	2,333	2,900	2,340.0	2,372.0
09/10(木)	2,346	2,346	2,333	2,344	3,400	2,341.2	2,381.0
09/09(水)	2,333	2,345	2,325	2,345	4,300	2,340.0	2,388.0
09/08(火)	2,345	2,347	2,333	2,333	2,100	2,343.2	2,395.0
09/07(月)	2,342	2,370	2,340	2,345	7,500	2,349.0	2,402.0
09/04(金)	2,355	2,355	2,339	2,339	2,300	2,352.0	2,407.9
09/02(水)	2,360	2,361	2,338	2,338	6,600	2,358.8	2,414.5
09/01(火)	2,362	2,380	2,361	2,361	2,000	2,360.2	2,421.2
08/31(月)	2,380	2,380	2,360	2,362	2,400	2,356.4	2,428.4
08/28(金)	2,370	2,376	2,360	2,360	1,900	2,353.8	2,436.3
08/27(木)	2,345	2,384	2,345	2,373	8,900	2,351.8	2,443.7
08/26(水)	2,342	2,350	2,338	2,345	4,400	2,344.4	2,451.2
08/25(火)	2,349	2,349	2,338	2,342	3,600	2,344.0	2,459.5
08/24(月)	2,376	2,376	2,338	2,349	6,200	2,351.2	2,466.7
08/21(金)	2,332	2,357	2,332	2,350	2,100	2,355.8	2,474.4
08/20(木)	2,343	2,364	2,330	2,336	4,300	2,367.4	2,482.6
08/19(水)	2,373	2,373	2,340	2,343	7,400	2,376.6	2,491.5
08/18(火)	2,398	2,400	2,373	2,378	5,300	2,380.0	2,497.4
08/17(月)	2,408	2,417	2,355	2,372	13,800	2,366.0	2,503.3
08/14(金)	2,398	2,420	2,383	2,408	8,700	2,411.0	2,509.0
08/13(木)	2,343	2,399	2,330	2,382	9,200	2,449.0	2,513.1
08/12(水)	2,315	2,398	2,310	2,360	44,900	2,484.2	2,520.6
08/10(月)	2,630	2,700	2,305	2,308	45,100	2,515.8	2,529.6
08/07(金)	2,598	2,634	2,568	2,597	7,100	2,558.2	2,540.1
08/06(木)	2,560	2,598	2,560	2,598	6,200	2,540.4	2,536.7
08/05(水)	2,520	2,558	2,520	2,558	4,500	2,519.2	2,534.3
08/04(火)	2,470	2,520	2,470	2,518	6,800	2,508.6	2,534.6
08/03(月)	2,501	2,527	2,477	2,520	5,800	2,506.0	2,535.1
07/31(金)	2,502	2,515	2,502	2,508	2,900	2,510.0	2,541.1
07/30(木)	2,490	2,500	2,490	2,492	4,100	2,520.4	2,546.4
07/29(水)	2,505	2,511	2,480	2,505	6,000	2,531.2	2,553.8
07/28(火)	2,545	2,545	2,503	2,505	1,900	2,542.0	2,560.4
07/27(月)	2,560	2,560	2,526	2,540	2,100	2,551.6	2,567.6
07/24(金)	2,546	2,560	2,531	2,560	1,800	2,548.2	2,574.6
07/23(木)	2,550	2,576	2,546	2,546	7,900	2,544.4	2,580.9
07/22(水)	2,555	2,574	2,555	2,559	5,300	2,546.0	2,585.9
07/21(火)	2,554	2,560	2,523	2,553	3,600	2,546.2	2,589.8
07/17(金)	2,541	2,550	2,501	2,523	3,300	2,533.4	2,591.4
07/16(木)	2,544	2,544	2,510	2,541	3,500	2,534.0	2,595.3
07/15(水)	2,565	2,572	2,499	2,554	3,700	2,528.8	2,597.2
07/14(火)	2,492	2,560	2,488	2,560	8,800	2,520.2	2,598.2
07/13(月)	2,542	2,543	2,489	2,489	7,600	2,522.2	2,599.8
07/10(金)	2,515	2,534	2,488	2,526	10,800	2,541.2	2,604.5
07/09(木)	2,520	2,521	2,515	2,515	900	2,550.0	2,606.0
07/08(水)	2,530	2,533	2,510	2,511	2,900	2,549.6	2,609.4
07/07(火)	2,587	2,588	2,570	2,570	2,100	2,555.0	2,616.8
07/06(月)	2,570	2,590	2,570	2,584	3,300	2,554.2	2,622.0
07/03(金)	2,498	2,620	2,495	2,570	7,000	2,543.4	2,626.6
07/02(木)	2,526	2,579	2,500	2,513	3,900	2,563.4	2,633.8
07/01(水)	2,566	2,573	2,501	2,538	4,600	2,589.0	2,644.5
06/30(火)	2,530	2,567	2,530	2,566	1,100	2,616.4	2,654.7
06/29(月)	2,561	2,562	2,492	2,530	11,300	2,637.6	2,661.4
06/26(金)	2,635	2,680	2,631	2,670	4,700	2,668.4	2,669.2
06/25(木)	2,678	2,679	2,640	2,641	5,900	2,677.2	2,671.9
06/24(水)	2,672	2,720	2,642	2,675	4,600	2,692.8	2,673.5
06/23(火)	2,724	2,724	2,665	2,672	4,200	2,692.0	2,674.6
06/22(月)	2,736	2,736	2,636	2,684	20,200	2,688.6	2,676.5
06/19(金)	2,719	2,720	2,677	2,714	2,800	2,670.8	2,679.3
06/18(木)	2,673	2,727	2,673	2,719	7,600	2,652.0	2,680.2
06/17(水)	2,655	2,700	2,635	2,671	3,700	2,625.6	2,681.4
06/16(火)	2,585	2,655	2,580	2,655	4,800	2,607.4	2,685.4
06/15(月)	2,641	2,650	2,595	2,595	4,700	2,596.6	2,691.1
06/12(金)	2,605	2,620	2,590	2,620	2,900	2,598.8	2,699.0
06/11(木)	2,547	2,588	2,547	2,587	2,300	2,587.4	2,702.9
06/10(水)	2,592	2,629	2,554	2,580	5,600	2,589.8	2,710.2
06/09(火)	2,634	2,634	2,601	2,601	1,900	2,613.2	2,715.1
06/08(月)	2,555	2,624	2,515	2,606	4,600	2,632.8	2,720.2
06/05(金)	2,552	2,623	2,552	2,563	5,600	2,651.6	2,728.6
06/04(木)	2,700	2,700	2,510	2,599	20,800	2,689.2	2,737.8
06/03(水)	2,700	2,700	2,683	2,697	4,700	2,725.4	2,746.3
06/02(火)	2,727	2,727	2,695	2,699	4,700	2,744.4	2,748.6
06/01(月)	2,751	2,751	2,700	2,700	3,600	2,751.6	2,752.7
05/29(金)	2,795	2,795	2,751	2,751	2,700	2,756.6	2,757.4
05/28(木)	2,795	2,795	2,760	2,780	2,200	2,753.6	2,760.0
05/27(水)	2,734	2,798	2,734	2,792	6,400	2,733.8	2,759.3
05/26(火)	2,708	2,739	2,708	2,735	2,200	2,716.0	2,758.1
05/25(月)	2,746	2,746	2,722	2,725	2,000	2,713.0	2,760.1
05/22(金)	2,697	2,736	2,697	2,736	400	2,718.8	2,762.2
05/21(木)	2,724	2,724	2,675	2,681	2,500	2,718.6	2,763.6
05/20(水)	2,728	2,728	2,690	2,703	2,800	2,732.4	2,765.8
05/19(火)	2,799	2,799	2,720	2,720	2,300	2,746.0	2,765.4
05/18(月)	2,735	2,785	2,705	2,754	2,300	2,761.6	2,765.8
05/15(金)	2,751	2,798	2,730	2,735	3,200	2,769.2	2,762.8
05/14(木)	2,771	2,800	2,750	2,750	7,000	2,765.6	2,761.4
05/13(水)	2,806	2,808	2,760	2,771	5,400	2,769.6	2,757.9
05/12(火)	2,817	2,817	2,760	2,798	4,800	2,755.8	2,753.4
05/11(月)	2,817	2,817	2,752	2,792	8,000	2,742.0	2,748.1
05/08(金)	2,775	2,800	2,702	2,717	17,600	2,746.6	2,740.7
05/07(木)	2,736	2,781	2,730	2,770	4,500	2,762.2	2,736.0
05/01(金)	2,727	2,727	2,701	2,702	3,400	2,770.4	2,732.4
04/30(木)	2,782	2,785	2,729	2,729	6,100	2,780.8	2,731.6
04/28(火)	2,801	2,829	2,780	2,815	1,900	2,795.4	2,730.6
04/27(月)	2,827	2,830	2,790	2,795	3,400	2,795.8	2,723.6
04/24(金)	2,754	2,830	2,754	2,811	2,500	2,799.8	2,715.8
04/23(木)	2,830	2,830	2,730	2,754	5,900	2,790.2	2,713.5
04/22(水)	2,791	2,817	2,780	2,802	2,000	2,791.8	2,715.1
04/21(火)	2,815	2,819	2,795	2,817	4,800	2,788.4	2,715.2
04/20(月)	2,813	2,830	2,779	2,815	4,900	2,780.4	2,714.0
04/17(金)	2,796	2,796	2,750	2,763	2,600	2,771.6	2,714.4
04/16(木)	2,766	2,785	2,733	2,762	8,700	2,766.2	2,716.9
04/15(水)	2,775	2,801	2,775	2,785	2,600	2,752.8	2,720.2
04/14(火)	2,798	2,798	2,771	2,777	2,000	2,741.6	2,721.7
04/13(月)	2,756	2,782	2,756	2,771	3,200	2,722.2	2,721.1
04/10(金)	2,739	2,765	2,730	2,736	2,500	2,708.0	2,725.0
04/09(木)	2,741	2,767	2,695	2,695	4,100	2,693.0	2,729.7
04/08(水)	2,723	2,774	2,723	2,729	10,300	2,686.0	2,732.1
04/07(火)	2,701	2,703	2,671	2,680	3,300	2,673.2	2,737.7
04/06(月)	2,663	2,711	2,663	2,700	2,800	2,658.4	2,747.6
04/03(金)	2,661	2,680	2,660	2,661	2,500	2,638.2	2,756.8
04/02(木)	2,707	2,707	2,650	2,660	3,000	2,642.2	2,764.8
04/01(水)	2,680	2,713	2,662	2,665	2,000	2,646.8	2,771.2
03/31(火)	2,590	2,660	2,590	2,606	2,700	2,654.2	2,776.5
03/30(月)	2,603	2,661	2,552	2,599	5,500	2,661.0	2,781.6
03/27(金)	2,653	2,698	2,653	2,681	3,300	2,661.2	2,788.2
03/26(木)	2,722	2,753	2,683	2,683	4,200	2,676.0	2,791.7
03/25(水)	2,670	2,702	2,670	2,702	4,400	2,698.2	2,795.0
03/24(火)	2,700	2,700	2,632	2,640	6,300	2,718.8	2,798.0
03/23(月)	2,655	2,665	2,571	2,600	10,500	2,748.2	2,802.5
03/19(木)	2,794	2,794	2,755	2,755	4,100	2,792.8	2,811.0
03/18(水)	2,810	2,813	2,794	2,794	2,500	2,807.2	2,813.2
03/17(火)	2,817	2,820	2,787	2,805	4,100	2,817.0	2,818.4
03/16(月)	2,750	2,797	2,749	2,787	4,900	2,820.6	2,820.9
03/13(金)	2,777	2,823	2,755	2,823	8,700	2,815.6	2,823.7
03/12(木)	2,845	2,867	2,822	2,827	2,100	2,824.6	2,825.1
03/11(水)	2,850	2,867	2,837	2,843	5,900	2,830.0	2,826.4
03/10(火)	2,812	2,834	2,781	2,823	9,900	2,812.4	2,827.0
03/09(月)	2,787	2,797	2,749	2,762	9,100	2,821.8	2,827.4
03/06(金)	2,854	2,869	2,814	2,868	3,700	2,855.0	2,829.8
03/05(木)	2,855	2,870	2,827	2,854	6,400	2,867.4	2,828.4
03/04(水)	2,788	2,811	2,706	2,755	12,400	2,868.8	2,827.6
03/03(火)	2,928	2,928	2,848	2,870	11,200	2,881.4	2,829.8
03/02(月)	2,900	2,928	2,847	2,928	11,000	2,867.0	2,827.4
02/27(金)	2,881	2,930	2,871	2,930	15,800	2,828.2	2,821.3
02/26(木)	2,826	2,861	2,818	2,861	6,400	2,794.8	2,814.0
02/25(水)	2,808	2,844	2,808	2,818	6,000	2,776.6	2,809.5
02/24(火)	2,719	2,798	2,719	2,798	7,300	2,766.2	2,808.8
02/20(金)	2,752	2,752	2,725	2,734	4,200	2,761.6	2,808.4
02/19(木)	2,775	2,786	2,710	2,763	3,600	2,765.6	2,809.4
02/18(水)	2,777	2,780	2,770	2,770	3,100	2,775.2	2,810.1
02/17(火)	2,804	2,804	2,750	2,766	5,400	2,783.4	2,808.7
02/16(月)	2,795	2,795	2,751	2,775	7,000	2,815.0	2,807.6
02/13(金)	2,800	2,830	2,725	2,754	17,500	2,833.4	2,805.4
02/12(木)	2,805	2,845	2,803	2,811	16,100	2,854.0	2,802.0
02/10(火)	2,800	2,832	2,769	2,811	33,400	2,863.4	2,795.3
02/09(月)	2,870	2,930	2,870	2,924	29,300	2,873.2	2,787.7
02/06(金)	2,844	2,867	2,820	2,867	6,600	2,859.8	2,774.7
02/05(木)	2,859	2,869	2,843	2,857	6,800	2,853.4	2,764.0
02/04(水)	2,868	2,868	2,845	2,858	5,600	2,846.4	2,753.2
02/03(火)	2,870	2,881	2,843	2,860	14,100	2,841.4	2,742.2
02/02(月)	2,838	2,873	2,838	2,857	11,900	2,836.0	2,726.6
01/30(金)	2,840	2,869	2,835	2,835	4,000	2,826.6	2,710.8
01/29(木)	2,858	2,875	2,811	2,822	6,500	2,821.6	2,695.9
01/28(水)	2,833	2,856	2,810	2,833	16,800	2,812.2	2,680.6
01/27(火)	2,827	2,833	2,810	2,833	5,500	2,795.2	2,663.9
01/26(月)	2,810	2,836	2,790	2,810	7,600	2,778.2	2,648.7
01/23(金)	2,777	2,812	2,777	2,810	6,100	2,776.4	2,631.6
01/22(木)	2,751	2,816	2,751	2,775	15,700	2,772.0	2,616.1
01/21(水)	2,657	2,770	2,656	2,748	20,300	2,769.0	2,600.6
01/20(火)	2,839	2,839	2,714	2,748	13,600	2,775.4	2,585.8
01/19(月)	2,769	2,801	2,757	2,801	8,500	2,772.8	2,572.2
01/16(金)	2,760	2,792	2,752	2,788	6,600	2,760.2	2,556.4
01/15(木)	2,790	2,793	2,755	2,760	6,000	2,746.4	2,542.0
01/14(水)	2,745	2,780	2,730	2,780	15,000	2,728.4	2,528.3
01/13(火)	2,788	2,788	2,702	2,735	13,000	2,701.2	2,514.2
01/09(金)	2,730	2,738	2,730	2,738	4,400	2,678.2	2,500.9
01/08(木)	2,720	2,738	2,679	2,719	14,100	2,650.6	2,488.3
01/07(水)	2,644	2,670	2,625	2,670	12,800	2,626.4	2,477.1
01/06(火)	2,602	2,650	2,600	2,644	8,400	2,610.0	2,468.5
01/05(月)	2,620	2,620	2,562	2,620	10,800	2,597.6	2,461.2
12/30(火)	2,598	2,618	2,598	2,600	1,700	2,568.0	2,454.5
12/29(月)	2,601	2,622	2,590	2,598	8,200	2,540.4	2,448.5
12/26(金)	2,620	2,620	2,588	2,588	7,300	2,513.0	2,442.8
12/25(木)	2,568	2,700	2,568	2,582	25,300	2,483.6	2,436.8
12/24(水)	2,462	2,478	2,462	2,472	17,900	2,450.0	2,430.4
12/23(火)	2,461	2,485	2,461	2,462	4,200	2,446.2	2,426.0
12/22(月)	2,451	2,477	2,442	2,461	9,100	2,430.6	2,424.8
12/19(金)	2,424	2,457	2,424	2,441	4,000	2,422.6	2,425.0
12/18(木)	2,470	2,474	2,413	2,414	5,200	2,411.8	2,428.6
12/17(水)	2,434	2,490	2,406	2,453	8,300	2,404.8	2,432.6
12/16(火)	2,449	2,450	2,374	2,384	5,300	2,395.8	2,439.8
12/15(月)	2,362	2,421	2,362	2,421	6,200	2,400.2	2,449.3
12/12(金)	2,371	2,390	2,370	2,387	5,700	2,401.6	2,455.6
12/11(木)	2,409	2,414	2,378	2,379	5,500	2,407.8	2,463.3
12/10(水)	2,407	2,427	2,407	2,408	5,700	2,417.2	2,470.7
12/09(火)	2,428	2,435	2,406	2,406	1,500	2,416.2	2,477.3
12/08(月)	2,450	2,450	2,423	2,428	6,000	2,419.6	2,482.6
12/05(金)	2,426	2,445	2,410	2,418	6,700	2,422.0	2,486.8
12/04(木)	2,410	2,430	2,410	2,426	3,100	2,429.4	2,491.7
12/03(水)	2,423	2,423	2,403	2,403	3,600	2,436.2	2,497.2
12/02(火)	2,437	2,442	2,411	2,423	2,900	2,446.2	2,503.5
12/01(月)	2,455	2,455	2,440	2,440	1,000	2,451.6	2,508.6
11/28(金)	2,430	2,471	2,430	2,455	1,200	2,455.0	2,511.8
11/27(木)	2,460	2,473	2,460	2,460	1,000	2,451.6	2,513.7
11/26(水)	2,460	2,522	2,453	2,453	3,200	2,443.8	2,514.6
11/25(火)	2,465	2,466	2,450	2,450	3,100	2,425.4	-
11/21(金)	2,438	2,546	2,437	2,457	4,500	2,422.0	-
11/20(木)	2,471	2,518	2,421	2,438	3,400	2,423.8	-
11/19(水)	2,354	2,448	2,354	2,421	5,900	2,442.6	-
11/18(火)	2,404	2,433	2,350	2,361	11,800	2,461.0	-
11/17(月)	2,467	2,468	2,426	2,433	5,000	2,515.6	-
11/14(金)	2,513	2,530	2,453	2,466	5,400	2,553.0	-
11/13(木)	2,524	2,549	2,520	2,532	5,700	2,575.8	-
11/12(水)	2,453	2,515	2,411	2,513	33,900	2,585.0	-
11/11(火)	2,660	2,690	2,608	2,634	14,500	2,595.4	-
11/10(月)	2,583	2,624	2,583	2,620	6,400	2,583.2	-
11/07(金)	2,554	2,580	2,554	2,580	1,000	2,567.0	-
11/06(木)	2,580	2,591	2,578	2,578	1,900	2,557.4	-
11/05(水)	2,573	2,590	2,528	2,565	12,100	2,550.0	-
11/04(火)	2,544	2,595	2,541	2,573	7,900	2,549.4	-
10/31(金)	2,531	2,543	2,531	2,539	2,000	2,547.2	-
10/30(木)	2,530	2,558	2,529	2,532	1,900	2,549.4	-
10/29(水)	2,562	2,563	2,520	2,541	4,000	2,547.0	-
10/28(火)	2,582	2,589	2,562	2,562	5,000	2,539.4	-
10/27(月)	2,600	2,638	2,550	2,562	13,800	2,523.6	-
10/24(金)	2,525	2,550	2,520	2,550	6,700	2,507.6	-
10/23(木)	2,503	2,522	2,503	2,520	2,200	2,492.4	-
10/22(水)	2,483	2,503	2,483	2,503	2,500	2,484.8	-
10/21(火)	2,500	2,515	2,483	2,483	6,400	2,470.6	-

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
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
アスタリスク (6522)	31.5	-27.0%	⬇️ 25日乖離-15%

協立電機 (6874.T)