コーセル(6905) 株価チャート・PER13.65倍・PBR1.06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)	1,339	1,351	1,333	1,340	127,300	1,358.8	1,410.4
10/20(火)	1,359	1,359	1,322	1,326	265,700	1,384.4	1,408.6
10/19(月)	1,350	1,370	1,327	1,362	186,600	1,402.4	1,407.4
10/16(金)	1,400	1,403	1,366	1,374	318,900	1,414.4	1,404.6
10/15(木)	1,423	1,423	1,385	1,392	380,100	1,428.6	1,403.7
10/14(水)	1,420	1,485	1,419	1,468	273,400	1,446.8	1,400.8
10/13(火)	1,424	1,432	1,404	1,416	242,500	1,458.6	1,394.7
10/09(金)	1,428	1,449	1,411	1,422	232,500	1,480.8	1,391.0
10/08(木)	1,471	1,475	1,441	1,445	244,000	1,494.2	1,387.4
10/07(水)	1,510	1,520	1,459	1,483	288,300	1,506.8	1,382.5
10/06(火)	1,533	1,542	1,506	1,527	280,600	1,505.2	1,376.7
10/05(月)	1,509	1,546	1,509	1,527	294,100	1,489.4	1,367.8
10/02(金)	1,500	1,524	1,479	1,489	239,000	1,476.0	1,359.3
10/01(木)	1,470	1,513	1,431	1,508	352,300	1,473.0	1,351.9
09/30(水)	1,450	1,483	1,443	1,475	271,500	1,464.0	1,344.4
09/29(火)	1,457	1,465	1,439	1,448	266,300	1,443.2	1,337.3
09/28(月)	1,481	1,518	1,457	1,460	385,100	1,417.6	1,331.1
09/25(金)	1,462	1,494	1,450	1,474	353,700	1,388.0	1,327.7
09/24(木)	1,401	1,483	1,400	1,463	908,200	1,351.0	1,324.5
09/18(金)	1,330	1,468	1,290	1,371	1,656,200	1,315.0	1,321.9
09/17(木)	1,330	1,336	1,320	1,320	158,400	1,298.2	1,322.0
09/16(水)	1,300	1,313	1,292	1,312	94,800	1,293.2	1,322.2
09/15(火)	1,283	1,296	1,274	1,289	89,200	1,290.0	1,323.5
09/14(月)	1,280	1,292	1,266	1,283	73,500	1,290.4	1,325.1
09/11(金)	1,258	1,291	1,252	1,287	155,600	1,304.0	1,327.3
09/10(木)	1,285	1,301	1,275	1,295	175,200	1,310.4	1,330.8
09/09(水)	1,300	1,320	1,281	1,296	240,700	1,314.8	1,330.8
09/08(火)	1,336	1,338	1,291	1,291	112,800	1,320.0	1,330.1
09/07(月)	1,329	1,358	1,329	1,351	111,500	1,328.4	1,328.4
09/04(金)	1,303	1,325	1,303	1,319	77,000	1,322.8	1,323.1
09/02(水)	1,316	1,342	1,306	1,317	166,300	1,326.6	1,318.7
09/01(火)	1,318	1,331	1,313	1,322	120,600	1,324.0	1,316.0
08/31(月)	1,307	1,340	1,302	1,333	81,200	1,322.4	1,314.4
08/28(金)	1,338	1,346	1,323	1,323	90,400	1,316.8	1,311.6
08/27(木)	1,319	1,350	1,307	1,338	153,300	1,316.0	1,310.3
08/26(水)	1,314	1,317	1,304	1,304	93,800	1,308.0	1,308.5
08/25(火)	1,322	1,326	1,305	1,314	128,000	1,305.8	1,308.2
08/24(月)	1,310	1,320	1,305	1,305	78,700	1,318.0	1,306.0
08/21(金)	1,290	1,320	1,287	1,319	127,900	1,336.0	1,306.8
08/20(木)	1,300	1,303	1,283	1,298	139,500	1,351.6	1,308.5
08/19(水)	1,345	1,345	1,290	1,293	170,900	1,367.0	1,309.7
08/18(火)	1,393	1,393	1,363	1,375	142,900	1,373.2	1,311.6
08/17(月)	1,392	1,406	1,386	1,395	123,500	1,367.0	1,311.9
08/14(金)	1,388	1,406	1,375	1,397	196,100	1,354.0	1,310.1
08/13(木)	1,339	1,375	1,329	1,375	154,600	1,342.2	1,307.8
08/12(水)	1,344	1,344	1,318	1,324	95,000	1,341.8	1,307.2
08/10(月)	1,333	1,352	1,328	1,344	84,800	1,336.2	1,310.2
08/07(金)	1,340	1,350	1,309	1,330	152,700	1,323.2	1,315.4
08/06(木)	1,366	1,387	1,328	1,338	182,800	1,306.8	1,323.2
08/05(水)	1,325	1,378	1,319	1,373	361,400	1,282.8	1,331.4
08/04(火)	1,280	1,304	1,278	1,296	240,800	1,250.0	1,336.6
08/03(月)	1,250	1,297	1,238	1,279	229,000	1,240.6	1,343.7
07/31(金)	1,242	1,271	1,216	1,248	203,900	1,241.2	1,352.4
07/30(木)	1,200	1,234	1,195	1,218	199,900	1,244.4	1,363.1
07/29(水)	1,250	1,253	1,188	1,209	448,700	1,258.8	1,373.8
07/28(火)	1,270	1,270	1,244	1,249	202,700	1,275.6	1,384.8
07/27(月)	1,278	1,291	1,261	1,282	127,400	1,285.4	1,392.1
07/24(金)	1,280	1,280	1,254	1,264	150,700	1,280.8	1,398.4
07/23(木)	1,290	1,312	1,281	1,290	140,000	1,292.6	1,409.6
07/22(水)	1,310	1,319	1,288	1,293	140,600	1,307.0	1,418.9
07/21(火)	1,278	1,311	1,264	1,298	242,900	1,314.2	1,428.1
07/17(金)	1,311	1,319	1,235	1,259	324,200	1,322.8	1,436.0
07/16(木)	1,340	1,353	1,320	1,323	137,200	1,347.2	1,441.6
07/15(水)	1,339	1,365	1,321	1,362	149,800	1,352.8	1,443.7
07/14(火)	1,337	1,343	1,311	1,329	166,100	1,348.2	1,445.1
07/13(月)	1,384	1,394	1,337	1,341	145,000	1,354.6	1,448.4
07/10(金)	1,370	1,388	1,366	1,381	154,300	1,365.8	1,450.8
07/09(木)	1,357	1,363	1,333	1,351	152,200	1,384.4	1,455.8
07/08(水)	1,348	1,375	1,339	1,339	188,400	1,419.4	1,461.9
07/07(火)	1,391	1,394	1,349	1,361	200,200	1,460.0	1,466.7
07/06(月)	1,485	1,485	1,384	1,397	346,600	1,488.4	1,470.7
07/03(金)	1,491	1,500	1,459	1,474	189,200	1,503.8	1,474.2
07/02(木)	1,516	1,547	1,479	1,526	238,200	1,508.4	1,477.8
07/01(水)	1,543	1,576	1,524	1,542	193,800	1,506.2	1,477.6
06/30(火)	1,489	1,514	1,463	1,503	234,400	1,495.2	1,475.9
06/29(月)	1,499	1,502	1,442	1,474	204,500	1,491.0	1,474.2
06/26(金)	1,503	1,520	1,460	1,497	209,400	1,482.8	1,473.7
06/25(木)	1,495	1,545	1,495	1,515	273,600	1,471.4	1,469.8
06/24(水)	1,471	1,508	1,461	1,487	206,900	1,477.2	1,463.7
06/23(火)	1,459	1,510	1,423	1,482	363,300	1,484.2	1,457.0
06/22(月)	1,472	1,477	1,407	1,433	497,100	1,492.2	1,450.1
06/19(金)	1,559	1,657	1,440	1,440	942,600	1,504.8	1,444.5
06/18(木)	1,519	1,559	1,505	1,544	330,300	1,496.8	1,439.1
06/17(水)	1,509	1,551	1,505	1,522	224,200	1,463.0	1,430.1
06/16(火)	1,510	1,550	1,502	1,522	227,000	1,437.8	1,421.4
06/15(月)	1,460	1,513	1,450	1,496	140,700	1,415.8	1,412.1
06/12(金)	1,403	1,418	1,378	1,400	148,000	1,397.0	1,404.6
06/11(木)	1,341	1,376	1,328	1,375	160,700	1,417.8	1,400.1
06/10(水)	1,403	1,432	1,379	1,396	129,400	1,443.6	1,397.2
06/09(火)	1,416	1,418	1,371	1,412	151,500	1,456.4	1,391.4
06/08(月)	1,434	1,455	1,380	1,402	183,700	1,466.0	1,384.6
06/05(金)	1,480	1,519	1,435	1,504	173,000	1,482.6	1,378.4
06/04(木)	1,450	1,504	1,421	1,504	244,800	1,494.8	1,367.6
06/03(水)	1,474	1,480	1,435	1,460	198,000	1,497.8	1,356.4
06/02(火)	1,494	1,500	1,418	1,460	238,600	1,505.8	1,346.4
06/01(月)	1,525	1,537	1,475	1,485	276,900	1,506.0	1,336.9
05/29(金)	1,551	1,598	1,547	1,565	316,200	1,501.2	1,327.2
05/28(木)	1,476	1,535	1,476	1,519	249,500	1,468.0	1,314.3
05/27(水)	1,485	1,519	1,475	1,500	274,900	1,437.0	1,302.2
05/26(火)	1,458	1,474	1,436	1,461	145,300	1,401.0	1,290.9
05/25(月)	1,418	1,464	1,416	1,461	217,100	1,370.4	1,281.5
05/22(金)	1,379	1,404	1,367	1,399	135,300	1,337.0	1,271.9
05/21(木)	1,342	1,391	1,335	1,364	206,700	1,318.0	1,264.9
05/20(水)	1,312	1,327	1,290	1,320	125,100	1,309.1	1,259.5
05/19(火)	1,324	1,329	1,264	1,308	229,900	1,306.0	1,254.9
05/18(月)	1,288	1,307	1,283	1,294	205,700	1,302.4	1,251.4
05/15(金)	1,336	1,339	1,283	1,304	209,100	1,305.4	1,246.6
05/14(木)	1,310	1,332	1,306	1,319	150,600	1,301.8	1,241.3
05/13(水)	1,290	1,306	1,276	1,305	102,800	1,298.7	1,234.6
05/12(火)	1,329	1,332	1,272	1,290	182,300	1,287.7	1,227.8
05/11(月)	1,300	1,315	1,293	1,309	148,300	1,278.3	1,222.0
05/08(金)	1,282	1,289	1,254	1,286	173,700	1,266.0	1,213.7
05/07(木)	1,279	1,307	1,268	1,304	193,500	1,255.2	1,207.2
05/01(金)	1,243	1,250	1,222	1,250	131,500	1,239.6	1,201.6
04/30(木)	1,232	1,252	1,227	1,243	121,600	1,231.6	1,198.7
04/28(火)	1,228	1,247	1,227	1,247	180,700	1,227.4	1,196.8
04/27(月)	1,222	1,239	1,210	1,232	100,300	1,226.5	1,193.5
04/24(金)	1,223	1,231	1,219	1,225	101,900	1,228.4	1,188.4
04/23(木)	1,223	1,229	1,198	1,210	88,900	1,226.5	1,186.5
04/22(水)	1,236	1,240	1,216	1,223	70,000	1,228.4	1,188.0
04/21(火)	1,243	1,255	1,236	1,242	62,700	1,229.0	1,187.9
04/20(月)	1,224	1,261	1,219	1,242	132,300	1,224.7	1,186.8
04/17(金)	1,224	1,225	1,211	1,216	54,700	1,221.0	1,185.6
04/16(木)	1,224	1,234	1,220	1,220	87,200	1,223.7	1,186.0
04/15(水)	1,234	1,244	1,212	1,225	122,800	1,220.8	1,187.4
04/14(火)	1,225	1,237	1,219	1,221	92,200	1,219.6	1,188.8
04/13(月)	1,229	1,238	1,213	1,224	74,400	1,210.2	1,188.8
04/10(金)	1,220	1,230	1,218	1,229	110,700	1,200.2	1,191.2
04/09(木)	1,219	1,220	1,203	1,205	114,500	1,184.8	1,193.4
04/08(水)	1,214	1,225	1,198	1,220	153,100	1,170.7	1,194.3
04/07(火)	1,179	1,193	1,167	1,174	74,600	1,155.4	1,197.7
04/06(月)	1,155	1,182	1,155	1,174	80,200	1,141.3	1,204.3
04/03(金)	1,137	1,162	1,137	1,152	96,000	1,130.9	1,210.9
04/02(木)	1,145	1,167	1,129	1,134	120,200	1,133.3	1,217.4
04/01(水)	1,132	1,144	1,121	1,143	115,100	1,142.1	1,225.4
03/31(火)	1,106	1,126	1,099	1,103	123,500	1,152.5	1,231.0
03/30(月)	1,124	1,132	1,114	1,122	167,100	1,164.8	1,236.5
03/27(金)	1,175	1,178	1,157	1,164	120,000	1,161.3	1,241.2
03/26(木)	1,198	1,200	1,163	1,179	93,200	1,164.2	1,241.6
03/25(水)	1,192	1,199	1,181	1,195	116,200	1,177.9	1,241.1
03/24(火)	1,192	1,204	1,150	1,165	266,100	1,182.8	1,239.2
03/23(月)	1,165	1,170	1,104	1,104	277,200	1,192.8	1,238.8
03/19(木)	1,175	1,197	1,171	1,179	248,300	1,214.7	1,241.8
03/18(水)	1,220	1,247	1,220	1,247	173,800	1,223.9	1,240.6
03/17(火)	1,231	1,245	1,220	1,220	103,300	1,225.7	1,236.5
03/16(月)	1,218	1,223	1,206	1,215	85,600	1,233.5	1,233.1
03/13(金)	1,210	1,223	1,203	1,214	108,200	1,235.1	1,230.3
03/12(木)	1,239	1,249	1,216	1,225	131,000	1,249.0	1,227.9
03/11(水)	1,272	1,282	1,254	1,256	164,600	1,260.7	1,224.8
03/10(火)	1,252	1,278	1,240	1,259	191,700	1,255.0	1,219.6
03/09(月)	1,227	1,234	1,188	1,223	217,000	1,264.2	1,214.8
03/06(金)	1,277	1,289	1,251	1,283	138,500	1,287.3	1,210.3
03/05(木)	1,281	1,302	1,265	1,283	175,700	1,298.5	1,203.9
03/04(水)	1,264	1,284	1,211	1,227	229,000	1,305.0	1,197.7
03/03(火)	1,339	1,348	1,297	1,305	160,700	1,326.1	1,193.5
03/02(月)	1,321	1,353	1,310	1,338	221,700	1,322.0	1,188.0
02/27(金)	1,306	1,339	1,293	1,339	151,400	1,302.2	1,181.3
02/26(木)	1,337	1,341	1,304	1,316	249,900	1,282.6	1,173.9
02/25(水)	1,284	1,353	1,282	1,333	452,500	1,254.3	1,167.8
02/24(火)	1,239	1,287	1,239	1,284	217,900	1,220.6	1,160.9
02/20(金)	1,230	1,251	1,226	1,239	254,400	1,193.4	1,156.9
02/19(木)	1,255	1,320	1,238	1,241	737,200	1,176.7	1,153.5
02/18(水)	1,173	1,178	1,163	1,174	90,600	1,164.2	1,148.9
02/17(火)	1,156	1,165	1,144	1,165	93,400	1,158.9	1,145.5
02/16(月)	1,159	1,163	1,145	1,148	142,400	1,154.8	1,141.3
02/13(金)	1,179	1,179	1,153	1,156	141,100	1,152.3	1,137.8
02/12(木)	1,175	1,184	1,162	1,179	203,700	1,150.3	1,134.2
02/10(火)	1,145	1,160	1,144	1,147	143,600	1,145.0	1,128.8
02/09(月)	1,150	1,157	1,137	1,144	99,800	1,145.0	1,124.8
02/06(金)	1,140	1,140	1,129	1,135	69,500	1,141.5	1,121.7
02/05(木)	1,165	1,165	1,146	1,146	94,400	1,142.1	1,119.7
02/04(水)	1,144	1,160	1,143	1,152	113,700	1,134.8	1,115.8
02/03(火)	1,134	1,147	1,132	1,147	103,500	1,129.2	1,111.6
02/02(月)	1,150	1,160	1,121	1,127	125,200	1,125.1	1,108.0
01/30(金)	1,110	1,142	1,110	1,138	132,700	1,124.5	1,106.0
01/29(木)	1,116	1,120	1,094	1,110	138,400	1,130.2	1,103.8
01/28(水)	1,121	1,132	1,118	1,124	108,500	1,142.5	1,102.5
01/27(火)	1,124	1,135	1,119	1,127	73,300	1,148.6	1,102.7
01/26(月)	1,140	1,142	1,123	1,124	205,000	1,155.8	1,102.6
01/23(金)	1,172	1,177	1,162	1,167	160,000	1,163.0	1,104.0
01/22(木)	1,164	1,179	1,157	1,172	136,400	1,166.6	1,103.7
01/21(水)	1,155	1,161	1,148	1,154	116,100	1,163.0	1,103.4
01/20(火)	1,166	1,176	1,158	1,163	137,000	1,157.4	1,103.3
01/19(月)	1,163	1,168	1,150	1,160	162,100	1,142.7	1,103.1
01/16(金)	1,155	1,184	1,154	1,184	197,100	1,122.7	1,102.5
01/15(木)	1,132	1,154	1,131	1,154	167,700	1,097.8	1,101.3
01/14(水)	1,096	1,132	1,096	1,126	253,000	1,080.4	1,101.1
01/13(火)	1,072	1,091	1,062	1,089	194,100	1,064.0	1,101.8
01/09(金)	1,067	1,069	1,054	1,060	149,500	1,055.6	1,103.7
01/08(木)	1,068	1,072	1,056	1,060	117,700	1,056.7	1,107.0
01/07(水)	1,048	1,068	1,046	1,067	188,000	1,062.0	1,110.7
01/06(火)	1,048	1,054	1,041	1,043	165,700	1,058.3	1,114.2
01/05(月)	1,068	1,073	1,044	1,047	303,000	1,059.1	1,118.4
12/30(火)	1,083	1,083	1,064	1,066	121,500	1,061.0	1,122.6
12/29(月)	1,063	1,089	1,063	1,086	205,700	1,062.8	1,125.6
12/26(金)	1,046	1,052	1,043	1,048	346,100	1,062.4	1,127.7
12/25(木)	1,048	1,055	1,044	1,047	275,600	1,068.1	1,131.5
12/24(水)	1,062	1,072	1,047	1,057	380,900	1,084.3	1,134.1
12/23(火)	1,085	1,093	1,070	1,075	215,000	1,098.0	1,136.7
12/22(月)	1,077	1,087	1,070	1,085	296,100	1,114.9	1,139.1
12/19(金)	1,131	1,132	1,067	1,077	469,300	1,129.6	1,141.4
12/18(木)	1,126	1,132	1,121	1,129	121,900	1,147.2	1,145.0
12/17(水)	1,155	1,162	1,121	1,126	127,000	1,151.5	1,146.5
12/16(火)	1,164	1,168	1,155	1,159	97,100	1,158.1	1,147.9
12/15(月)	1,165	1,166	1,149	1,158	63,400	1,155.6	1,147.7
12/12(金)	1,162	1,176	1,158	1,165	101,300	1,154.8	1,147.6
12/11(木)	1,174	1,177	1,144	1,150	162,800	1,151.7	1,147.4
12/10(水)	1,150	1,164	1,150	1,159	96,900	1,150.3	1,147.3
12/09(火)	1,149	1,152	1,135	1,146	109,000	1,145.6	1,148.2
12/08(月)	1,159	1,165	1,148	1,154	75,600	1,144.8	1,149.4
12/05(金)	1,135	1,158	1,134	1,149	88,300	1,144.6	1,149.9
12/04(木)	1,126	1,146	1,124	1,143	73,900	1,145.8	1,150.1
12/03(水)	1,142	1,149	1,135	1,135	40,200	1,146.6	1,151.7
12/02(火)	1,153	1,156	1,140	1,142	80,700	1,150.1	1,154.9
12/01(月)	1,165	1,170	1,153	1,153	87,200	1,149.7	1,156.8
11/28(金)	1,147	1,158	1,147	1,155	76,700	1,147.0	1,158.1
11/27(木)	1,151	1,153	1,140	1,147	129,800	1,144.8	1,158.3
11/26(水)	1,157	1,157	1,147	1,153	126,600	1,137.8	1,159.4
11/25(火)	1,142	1,150	1,136	1,140	87,600	1,131.7	-
11/21(金)	1,132	1,141	1,129	1,139	91,600	1,130.3	-
11/20(木)	1,140	1,147	1,126	1,144	130,700	1,130.8	-
11/19(水)	1,116	1,139	1,110	1,112	207,800	1,135.5	-
11/18(火)	1,129	1,144	1,122	1,123	301,900	1,146.2	-
11/17(月)	1,142	1,149	1,129	1,133	142,300	1,154.1	-
11/14(金)	1,161	1,163	1,140	1,142	164,800	1,157.9	-
11/13(木)	1,176	1,178	1,165	1,168	51,000	1,160.6	-
11/12(水)	1,161	1,172	1,156	1,166	60,400	1,159.1	-
11/11(火)	1,167	1,167	1,152	1,162	57,000	1,155.8	-
11/10(月)	1,156	1,164	1,151	1,152	58,600	1,159.2	-
11/07(金)	1,151	1,157	1,146	1,155	62,300	1,164.0	-
11/06(木)	1,152	1,170	1,147	1,160	72,900	1,166.5	-
11/05(水)	1,176	1,177	1,134	1,149	137,600	1,165.6	-
11/04(火)	1,177	1,198	1,175	1,179	110,000	1,172.2	-
10/31(金)	1,168	1,176	1,157	1,176	91,900	1,179.5	-
10/30(木)	1,166	1,173	1,161	1,168	89,100	1,182.0	-
10/29(水)	1,180	1,181	1,155	1,155	88,800	1,185.4	-
10/28(火)	1,203	1,203	1,176	1,183	106,300	1,186.8	-
10/27(月)	1,200	1,215	1,194	1,215	101,000	1,185.1	-
10/24(金)	1,185	1,197	1,184	1,189	73,100	1,175.3	-
10/23(木)	1,170	1,189	1,160	1,185	109,000	1,168.8	-
10/22(水)	1,174	1,185	1,162	1,162	282,000	1,163.3	-
10/21(火)	1,174	1,181	1,169	1,174	97,300	1,162.1	-

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

コーセル (6905.T)