新明和工業(7224) 株価チャート・PER16.56倍・PBR0.98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)	1,847	1,852	1,827	1,833	87,900	1,839.6	1,890.9
10/20(火)	1,862	1,870	1,826	1,829	98,200	1,841.4	1,893.2
10/19(月)	1,870	1,879	1,859	1,868	116,600	1,846.0	1,896.1
10/16(金)	1,825	1,871	1,821	1,865	146,300	1,840.4	1,896.9
10/15(木)	1,820	1,828	1,797	1,803	255,100	1,829.8	1,901.3
10/14(水)	1,847	1,856	1,838	1,842	117,100	1,844.0	1,907.0
10/13(火)	1,843	1,860	1,834	1,852	112,600	1,852.8	1,910.6
10/09(金)	1,808	1,843	1,800	1,840	173,600	1,856.2	1,916.7
10/08(木)	1,862	1,862	1,805	1,812	213,400	1,861.2	1,922.5
10/07(水)	1,883	1,898	1,866	1,874	157,100	1,879.8	1,929.2
10/06(火)	1,883	1,889	1,853	1,886	137,700	1,890.6	1,933.3
10/05(月)	1,883	1,883	1,867	1,869	147,500	1,895.2	1,936.4
10/02(金)	1,888	1,903	1,865	1,865	212,600	1,914.0	1,941.2
10/01(木)	1,912	1,916	1,889	1,905	252,200	1,935.8	1,946.3
09/30(水)	1,912	1,937	1,907	1,928	140,200	1,947.4	1,948.8
09/29(火)	1,922	1,928	1,902	1,909	154,300	1,953.8	1,950.7
09/28(月)	1,989	1,989	1,962	1,963	137,700	1,966.2	1,953.0
09/25(金)	1,975	1,978	1,964	1,974	151,400	1,961.8	1,955.1
09/24(木)	1,970	1,976	1,958	1,963	163,200	1,949.4	1,957.0
09/18(金)	1,979	1,985	1,952	1,960	144,100	1,939.2	1,959.1
09/17(木)	1,951	1,971	1,947	1,971	97,800	1,926.6	1,961.4
09/16(水)	1,915	1,948	1,915	1,941	142,400	1,910.4	1,962.7
09/15(火)	1,897	1,923	1,897	1,912	113,300	1,902.4	1,966.0
09/14(月)	1,904	1,928	1,897	1,912	88,600	1,897.8	1,970.3
09/11(金)	1,850	1,910	1,849	1,897	181,400	1,910.2	1,974.7
09/10(木)	1,889	1,899	1,856	1,890	162,300	1,920.0	1,978.7
09/09(水)	1,891	1,921	1,888	1,901	144,600	1,928.6	1,982.4
09/08(火)	1,951	1,952	1,889	1,889	180,000	1,949.2	1,985.4
09/07(月)	1,964	1,974	1,951	1,974	113,800	1,968.2	1,988.8
09/04(金)	1,955	1,955	1,927	1,946	146,300	1,969.2	1,988.4
09/02(水)	1,981	1,992	1,928	1,933	264,800	1,975.4	1,987.5
09/01(火)	1,985	2,019	1,985	2,004	225,600	1,981.4	1,988.6
08/31(月)	1,968	1,984	1,950	1,984	182,700	1,978.4	1,989.2
08/28(金)	1,966	1,989	1,966	1,979	103,200	1,980.2	1,990.4
08/27(木)	1,973	1,984	1,965	1,977	98,400	1,978.2	1,991.1
08/26(水)	1,986	1,992	1,963	1,963	135,900	1,977.8	1,991.3
08/25(火)	1,993	1,998	1,979	1,989	138,700	1,978.2	1,992.2
08/24(月)	1,970	1,993	1,968	1,993	148,800	1,983.6	1,990.8
08/21(金)	1,958	1,969	1,942	1,969	126,200	1,989.6	1,990.7
08/20(木)	1,978	1,986	1,961	1,975	149,300	1,998.8	1,992.4
08/19(水)	2,000	2,002	1,948	1,965	246,700	2,007.2	1,993.0
08/18(火)	2,024	2,042	2,010	2,016	177,000	2,015.0	1,993.0
08/17(月)	2,015	2,033	2,012	2,023	111,600	2,016.4	1,991.2
08/14(金)	2,017	2,021	2,004	2,015	114,500	2,015.6	1,988.7
08/13(木)	2,017	2,024	2,001	2,017	119,300	2,017.2	1,988.0
08/12(水)	2,040	2,045	2,004	2,004	143,600	2,013.0	1,989.5
08/10(月)	2,012	2,023	1,998	2,023	136,700	2,009.0	1,993.2
08/07(金)	2,023	2,028	1,996	2,019	146,600	1,999.6	1,994.2
08/06(木)	1,986	2,031	1,982	2,023	303,200	1,990.4	1,994.0
08/05(水)	1,998	2,003	1,974	1,996	125,200	1,978.6	1,993.0
08/04(火)	1,974	1,997	1,934	1,984	205,700	1,964.2	1,993.3
08/03(月)	1,826	1,988	1,821	1,976	302,800	1,959.4	1,996.2
07/31(金)	1,969	2,004	1,944	1,973	187,100	1,968.0	1,999.4
07/30(木)	1,926	1,985	1,906	1,964	224,000	1,976.2	2,002.4
07/29(水)	1,969	1,973	1,881	1,924	299,300	1,982.8	2,005.8
07/28(火)	2,001	2,008	1,950	1,960	166,500	1,994.2	2,010.4
07/27(月)	2,034	2,036	1,986	2,019	130,600	1,999.4	2,016.5
07/24(金)	1,993	2,015	1,982	2,014	173,700	1,986.4	2,021.0
07/23(木)	1,981	2,001	1,981	1,997	101,800	1,981.8	2,027.2
07/22(水)	1,987	2,014	1,976	1,981	197,600	1,984.6	2,034.4
07/21(火)	1,954	1,999	1,948	1,986	173,000	1,986.4	2,041.6
07/17(金)	1,981	1,999	1,908	1,954	217,500	1,982.2	2,049.2
07/16(木)	2,004	2,021	1,990	1,991	120,400	1,985.6	2,055.7
07/15(水)	2,020	2,036	1,987	2,011	123,100	1,979.4	2,060.0
07/14(火)	1,975	1,999	1,960	1,990	195,600	1,976.6	2,066.5
07/13(月)	1,987	2,002	1,951	1,965	149,800	1,989.8	2,072.8
07/10(金)	1,981	1,995	1,966	1,971	157,300	2,015.8	2,080.2
07/09(木)	1,993	2,008	1,954	1,960	184,600	2,031.4	2,088.6
07/08(水)	2,026	2,034	1,996	1,997	181,000	2,042.0	2,096.6
07/07(火)	2,095	2,120	2,055	2,056	122,700	2,042.2	2,103.4
07/06(月)	2,068	2,108	2,050	2,095	121,600	2,032.0	2,106.2
07/03(金)	2,021	2,050	2,011	2,049	95,400	2,024.4	2,109.6
07/02(木)	2,000	2,049	1,997	2,013	148,200	2,025.8	2,116.0
07/01(水)	2,016	2,024	1,975	1,998	202,600	2,032.8	2,120.6
06/30(火)	2,060	2,071	2,005	2,005	165,800	2,042.6	2,125.8
06/29(月)	2,056	2,068	2,023	2,057	163,200	2,049.6	2,132.0
06/26(金)	2,048	2,109	2,040	2,056	157,600	2,060.8	2,135.6
06/25(木)	2,088	2,096	2,048	2,048	146,400	2,076.0	2,137.3
06/24(水)	2,048	2,076	2,040	2,047	140,200	2,100.0	2,139.9
06/23(火)	2,111	2,114	2,040	2,040	183,400	2,126.2	2,142.6
06/22(月)	2,140	2,149	2,111	2,113	140,300	2,150.2	2,150.2
06/19(金)	2,182	2,185	2,108	2,132	196,300	2,163.0	2,155.2
06/18(木)	2,183	2,218	2,139	2,168	200,900	2,159.6	2,163.1
06/17(水)	2,181	2,209	2,161	2,178	158,700	2,145.6	2,171.4
06/16(火)	2,166	2,178	2,148	2,160	120,100	2,144.8	2,182.8
06/15(月)	2,183	2,206	2,170	2,177	184,100	2,142.6	2,197.5
06/12(金)	2,148	2,158	2,107	2,115	216,800	2,137.2	2,213.6
06/11(木)	2,124	2,133	2,051	2,098	191,300	2,150.2	2,232.3
06/10(水)	2,150	2,196	2,137	2,174	250,300	2,162.4	2,256.2
06/09(火)	2,156	2,183	2,121	2,149	218,200	2,161.2	2,273.0
06/08(月)	2,130	2,150	2,096	2,150	214,000	2,156.6	2,289.1
06/05(金)	2,159	2,205	2,140	2,180	146,800	2,162.8	2,307.8
06/04(木)	2,150	2,191	2,138	2,159	219,800	2,168.6	2,322.0
06/03(水)	2,154	2,190	2,108	2,168	201,000	2,162.2	2,335.8
06/02(火)	2,160	2,160	2,075	2,126	344,900	2,154.0	2,346.0
06/01(月)	2,200	2,263	2,175	2,181	310,200	2,161.2	2,358.5
05/29(金)	2,120	2,247	2,117	2,209	441,200	2,154.0	2,369.3
05/28(木)	2,111	2,141	2,091	2,127	192,800	2,132.2	2,376.4
05/27(水)	2,162	2,190	2,105	2,127	210,400	2,129.2	2,385.4
05/26(火)	2,150	2,207	2,108	2,162	216,500	2,126.8	2,397.3
05/25(月)	2,133	2,185	2,128	2,145	265,600	2,140.2	2,408.2
05/22(金)	2,131	2,134	2,093	2,100	207,900	2,159.2	2,421.1
05/21(木)	2,163	2,166	2,079	2,112	289,400	2,204.8	2,437.1
05/20(水)	2,200	2,200	2,090	2,115	385,200	2,257.8	2,453.5
05/19(火)	2,282	2,285	2,220	2,229	223,300	2,327.4	2,470.4
05/18(月)	2,301	2,302	2,235	2,240	252,200	2,386.8	2,482.5
05/15(金)	2,374	2,405	2,295	2,328	243,400	2,454.6	2,490.7
05/14(木)	2,500	2,500	2,375	2,377	338,700	2,505.6	2,494.3
05/13(水)	2,525	2,549	2,460	2,463	277,900	2,569.2	2,496.2
05/12(火)	2,615	2,635	2,523	2,526	390,000	2,595.4	2,493.2
05/11(月)	2,498	2,595	2,458	2,579	589,000	2,600.8	2,489.4
05/08(金)	2,645	2,645	2,540	2,583	517,400	2,608.6	2,478.2
05/07(木)	2,674	2,728	2,647	2,695	474,200	2,598.8	2,469.6
05/01(金)	2,553	2,632	2,543	2,594	398,400	2,560.8	2,460.1
04/30(木)	2,577	2,577	2,457	2,553	399,200	2,526.6	2,454.4
04/28(火)	2,540	2,635	2,528	2,618	304,100	2,503.4	2,450.0
04/27(月)	2,491	2,549	2,459	2,534	294,100	2,470.0	2,438.5
04/24(金)	2,473	2,518	2,458	2,505	339,400	2,440.4	2,427.5
04/23(木)	2,424	2,437	2,391	2,423	188,800	2,410.0	2,422.3
04/22(水)	2,451	2,457	2,412	2,437	274,500	2,410.4	2,425.6
04/21(火)	2,413	2,466	2,405	2,451	278,800	2,409.8	2,425.2
04/20(月)	2,400	2,400	2,360	2,386	277,800	2,413.2	2,423.9
04/17(金)	2,416	2,416	2,351	2,353	262,100	2,436.0	2,426.5
04/16(木)	2,447	2,464	2,415	2,425	179,400	2,469.6	2,430.3
04/15(水)	2,469	2,490	2,427	2,434	119,600	2,492.2	2,433.5
04/14(火)	2,547	2,547	2,463	2,468	163,400	2,511.8	2,434.0
04/13(月)	2,492	2,527	2,480	2,500	202,100	2,507.2	2,429.3
04/10(金)	2,556	2,571	2,509	2,521	223,200	2,490.6	2,429.2
04/09(木)	2,560	2,586	2,528	2,538	192,700	2,471.2	2,427.9
04/08(水)	2,544	2,549	2,514	2,532	223,500	2,441.2	2,421.3
04/07(火)	2,420	2,457	2,419	2,445	106,000	2,421.4	2,421.6
04/06(月)	2,425	2,444	2,413	2,417	98,700	2,392.2	2,431.2
04/03(金)	2,402	2,431	2,392	2,424	108,400	2,382.2	2,442.1
04/02(木)	2,475	2,499	2,385	2,388	153,400	2,388.8	2,450.2
04/01(水)	2,400	2,433	2,361	2,433	214,700	2,401.8	2,459.3
03/31(火)	2,319	2,359	2,271	2,299	333,000	2,403.5	2,465.5
03/30(月)	2,336	2,390	2,331	2,367	307,000	2,409.9	2,478.9
03/27(金)	2,435	2,469	2,431	2,457	282,000	2,388.4	2,491.0
03/26(木)	2,449	2,462	2,417	2,453	245,100	2,371.8	2,496.1
03/25(水)	2,440	2,464	2,420	2,441	203,600	2,382.5	2,499.3
03/24(火)	2,342	2,351	2,293	2,331	213,100	2,379.7	2,504.4
03/23(月)	2,278	2,291	2,200	2,259	307,400	2,396.9	2,514.1
03/19(木)	2,415	2,434	2,374	2,374	242,100	2,435.3	2,528.3
03/18(水)	2,469	2,506	2,445	2,506	174,000	2,450.1	2,535.6
03/17(火)	2,456	2,482	2,420	2,427	171,600	2,449.9	2,535.3
03/16(月)	2,431	2,469	2,398	2,417	199,400	2,453.4	2,535.3
03/13(金)	2,399	2,474	2,397	2,451	259,600	2,440.2	2,534.2
03/12(木)	2,467	2,484	2,431	2,448	252,000	2,449.7	2,529.7
03/11(水)	2,487	2,534	2,478	2,505	319,500	2,457.8	2,520.1
03/10(火)	2,401	2,462	2,397	2,445	215,100	2,431.3	2,505.9
03/09(月)	2,286	2,364	2,260	2,351	489,500	2,450.1	2,494.5
03/06(金)	2,432	2,499	2,407	2,499	248,600	2,516.5	2,487.1
03/05(木)	2,491	2,550	2,451	2,489	316,700	2,555.0	2,472.5
03/04(水)	2,440	2,493	2,325	2,373	462,000	2,582.3	2,460.3
03/03(火)	2,657	2,685	2,537	2,539	325,900	2,631.0	2,451.4
03/02(月)	2,674	2,712	2,625	2,683	295,200	2,641.0	2,438.3
02/27(金)	2,619	2,700	2,609	2,691	299,200	2,630.8	2,418.4
02/26(木)	2,648	2,662	2,605	2,625	227,200	2,626.4	2,397.3
02/25(水)	2,608	2,654	2,555	2,616	227,000	2,618.7	2,378.8
02/24(火)	2,632	2,663	2,585	2,589	235,900	2,601.9	2,362.8
02/20(金)	2,687	2,702	2,599	2,632	313,100	2,597.9	2,345.2
02/19(木)	2,590	2,676	2,579	2,669	287,500	2,586.1	2,325.0
02/18(水)	2,569	2,621	2,553	2,586	231,900	2,575.2	2,302.0
02/17(火)	2,561	2,561	2,501	2,532	236,400	2,569.3	2,281.2
02/16(月)	2,594	2,600	2,563	2,570	210,100	2,562.4	2,261.0
02/13(金)	2,624	2,639	2,533	2,573	291,600	2,533.9	2,238.4
02/12(木)	2,588	2,639	2,576	2,615	316,500	2,497.3	2,216.3
02/10(火)	2,524	2,589	2,514	2,557	310,300	2,442.0	2,191.7
02/09(月)	2,550	2,550	2,475	2,498	333,800	2,372.2	2,167.4
02/06(金)	2,366	2,428	2,354	2,427	243,200	2,302.8	2,143.3
02/05(木)	2,372	2,418	2,337	2,390	397,400	2,249.5	2,122.4
02/04(水)	2,257	2,357	2,225	2,338	510,900	2,204.8	2,102.4
02/03(火)	2,176	2,213	2,157	2,208	308,800	2,164.1	2,085.1
02/02(月)	2,179	2,222	2,151	2,151	215,800	2,158.9	2,071.4
01/30(金)	2,173	2,174	2,138	2,161	147,100	2,158.7	2,060.6
01/29(木)	2,139	2,172	2,112	2,166	202,800	2,169.0	2,049.6
01/28(水)	2,174	2,174	2,114	2,135	163,400	2,173.2	2,036.7
01/27(火)	2,143	2,196	2,128	2,182	136,500	2,178.7	2,023.9
01/26(月)	2,177	2,186	2,145	2,150	223,700	2,174.7	2,010.0
01/23(金)	2,205	2,238	2,200	2,212	148,100	2,188.0	1,997.4
01/22(木)	2,189	2,197	2,162	2,187	211,800	2,175.9	1,983.3
01/21(水)	2,107	2,175	2,105	2,162	173,000	2,163.5	1,969.4
01/20(火)	2,206	2,207	2,146	2,162	271,800	2,150.2	1,954.9
01/19(月)	2,156	2,220	2,150	2,216	312,900	2,130.7	1,941.7
01/16(金)	2,122	2,155	2,122	2,152	175,300	2,093.1	1,927.9
01/15(木)	2,105	2,135	2,097	2,125	240,800	2,063.6	1,916.2
01/14(水)	2,081	2,104	2,076	2,096	212,900	2,042.9	1,903.9
01/13(火)	2,063	2,079	2,046	2,065	322,400	2,023.5	1,893.6
01/09(金)	2,018	2,035	2,014	2,028	157,600	2,000.6	1,883.5
01/08(木)	1,990	2,032	1,990	2,004	331,300	1,973.7	1,875.6
01/07(水)	1,998	2,046	1,991	2,021	230,700	1,954.1	1,868.5
01/06(火)	1,976	2,030	1,969	1,999	416,700	1,927.5	1,861.5
01/05(月)	1,919	1,959	1,913	1,950	264,000	1,909.1	1,853.9
12/30(火)	1,907	1,908	1,893	1,894	106,700	1,891.9	1,848.2
12/29(月)	1,887	1,911	1,882	1,907	126,500	1,889.5	1,843.9
12/26(金)	1,898	1,910	1,870	1,888	180,900	1,885.2	1,839.5
12/25(木)	1,887	1,915	1,881	1,907	221,400	1,876.5	1,836.3
12/24(水)	1,872	1,891	1,853	1,864	107,900	1,858.1	1,830.8
12/23(火)	1,878	1,898	1,871	1,882	102,200	1,852.1	1,826.8
12/22(月)	1,874	1,892	1,869	1,885	192,000	1,842.9	1,824.6
12/19(金)	1,825	1,854	1,816	1,844	153,100	1,837.5	1,821.9
12/18(木)	1,823	1,825	1,802	1,816	78,200	1,836.7	1,821.5
12/17(水)	1,836	1,851	1,820	1,834	123,100	1,833.6	1,822.1
12/16(火)	1,858	1,861	1,835	1,835	135,000	1,833.2	1,820.6
12/15(月)	1,828	1,858	1,818	1,858	105,000	1,840.5	1,819.7
12/12(金)	1,821	1,842	1,813	1,840	134,600	1,840.7	1,817.1
12/11(木)	1,845	1,849	1,795	1,800	128,000	1,836.1	1,816.4
12/10(水)	1,874	1,883	1,831	1,832	170,100	1,843.6	1,816.8
12/09(火)	1,874	1,878	1,851	1,872	150,000	1,839.9	1,816.8
12/08(月)	1,829	1,859	1,829	1,859	146,400	1,831.4	1,821.4
12/05(金)	1,821	1,841	1,816	1,818	133,500	1,824.9	1,826.6
12/04(木)	1,819	1,837	1,817	1,837	162,500	1,830.8	1,829.8
12/03(水)	1,841	1,844	1,795	1,814	195,200	1,825.3	1,834.4
12/02(火)	1,823	1,852	1,822	1,829	179,000	1,823.9	1,842.5
12/01(月)	1,853	1,858	1,822	1,826	162,000	1,815.4	1,847.6
11/28(金)	1,816	1,851	1,812	1,847	202,000	1,809.4	1,852.3
11/27(木)	1,798	1,821	1,791	1,810	173,300	1,801.5	1,854.2
11/26(水)	1,805	1,827	1,798	1,807	230,400	1,793.2	1,856.5
11/25(火)	1,804	1,809	1,776	1,787	198,800	1,784.7	-
11/21(金)	1,779	1,818	1,774	1,797	183,700	1,793.0	-
11/20(木)	1,808	1,815	1,779	1,808	189,600	1,796.8	-
11/19(水)	1,773	1,787	1,742	1,768	239,000	1,802.1	-
11/18(火)	1,809	1,815	1,764	1,764	219,500	1,814.8	-
11/17(月)	1,816	1,833	1,801	1,828	137,200	1,821.5	-
11/14(金)	1,809	1,838	1,807	1,816	166,100	1,818.3	-
11/13(木)	1,833	1,847	1,832	1,834	122,900	1,813.6	-
11/12(水)	1,798	1,840	1,793	1,831	175,600	1,811.2	-
11/11(火)	1,819	1,828	1,788	1,798	146,100	1,806.9	-
11/10(月)	1,804	1,819	1,795	1,813	167,400	1,814.2	-
11/07(金)	1,801	1,807	1,778	1,792	197,700	1,848.8	-
11/06(木)	1,815	1,823	1,798	1,822	284,300	1,888.5	-
11/05(水)	1,828	1,828	1,734	1,810	505,300	1,903.5	-
11/04(火)	1,858	1,906	1,787	1,834	735,500	1,931.8	-
10/31(金)	1,992	1,996	1,961	1,986	335,500	1,968.4	-
10/30(木)	1,921	1,993	1,920	1,991	341,800	1,962.2	-
10/29(水)	1,951	1,968	1,898	1,898	232,500	1,953.2	-
10/28(火)	2,016	2,021	1,885	1,951	627,700	1,952.8	-
10/27(月)	1,977	2,024	1,972	2,017	336,200	1,935.6	-
10/24(金)	1,957	1,972	1,927	1,955	277,600	1,908.3	-
10/23(木)	1,899	1,954	1,889	1,945	372,600	1,889.3	-
10/22(水)	1,878	1,905	1,864	1,896	253,300	1,870.9	-
10/21(火)	1,888	1,895	1,863	1,865	310,500	1,853.7	-

銘柄	RSI	25日乖離	点灯シグナル
武蔵精密工業 (7220)	33.3	-8.1%	🔄 MACDクロス
日産自動車 (7201)	34.6	-5.5%	🔄 MACDクロス 🏷️ 割安＋RSI
安永 (7271)	37.3	-3.2%	🏷️ 割安＋RSI
ハイレックスコーポレーション (7279)	37.8	-6.1%	🏷️ 割安＋RSI
レシップホールディングス (7213)	37.9	-3.8%	🏷️ 割安＋RSI
フタバ産業 (7241)	37.9	-4.1%	🏷️ 割安＋RSI

新明和工業 (7224.T)