小糸製作所(7276) 株価チャート・PER17.65倍・PBR1.13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)	2,728	2,737	2,681	2,681	701,900	2,726.5	2,694.8
10/20(火)	2,747	2,753	2,707	2,707	640,300	2,742.9	2,691.1
10/19(月)	2,746	2,766	2,716	2,747	539,500	2,751.2	2,686.6
10/16(金)	2,751	2,785	2,751	2,766	635,100	2,749.3	2,679.1
10/15(木)	2,727	2,754	2,682	2,732	1,104,100	2,742.5	2,676.9
10/14(水)	2,749	2,775	2,737	2,763	636,600	2,746.5	2,675.5
10/13(火)	2,736	2,764	2,727	2,749	577,200	2,742.3	2,672.9
10/09(金)	2,726	2,738	2,703	2,738	596,600	2,735.7	2,673.3
10/08(木)	2,752	2,752	2,700	2,732	728,200	2,725.6	2,672.0
10/07(水)	2,724	2,770	2,724	2,752	831,600	2,724.6	2,670.4
10/06(火)	2,700	2,749	2,700	2,742	982,400	2,718.5	2,667.0
10/05(月)	2,690	2,723	2,690	2,716	782,500	2,694.8	2,664.3
10/02(金)	2,712	2,732	2,667	2,687	724,300	2,685.6	2,662.9
10/01(木)	2,700	2,733	2,695	2,727	666,200	2,686.3	2,663.0
09/30(水)	2,679	2,728	2,670	2,722	1,089,100	2,674.3	2,661.6
09/29(火)	2,616	2,638	2,608	2,623	641,500	2,658.9	2,659.6
09/28(月)	2,708	2,713	2,662	2,670	681,300	2,669.3	2,659.4
09/25(金)	2,665	2,691	2,652	2,691	866,300	2,662.8	2,661.2
09/24(木)	2,640	2,675	2,637	2,667	962,400	2,645.2	2,662.8
09/18(金)	2,696	2,697	2,645	2,645	1,084,200	2,632.6	2,664.8
09/17(木)	2,650	2,676	2,646	2,675	716,700	2,623.5	2,668.1
09/16(水)	2,613	2,651	2,613	2,637	579,600	2,606.1	2,668.9
09/15(火)	2,605	2,631	2,598	2,603	521,200	2,597.6	2,671.5
09/14(月)	2,582	2,630	2,575	2,604	535,800	2,588.9	2,675.3
09/11(金)	2,541	2,599	2,541	2,599	910,100	2,610.6	2,679.2
09/10(木)	2,572	2,598	2,566	2,588	600,900	2,630.0	2,683.0
09/09(水)	2,598	2,619	2,580	2,595	847,300	2,651.9	2,684.7
09/08(火)	2,684	2,686	2,559	2,559	861,400	2,684.6	2,687.1
09/07(月)	2,720	2,729	2,701	2,713	597,900	2,713.9	2,692.6
09/04(金)	2,714	2,734	2,688	2,696	774,800	2,709.9	2,691.3
09/02(水)	2,724	2,730	2,673	2,698	692,600	2,704.0	2,691.3
09/01(火)	2,706	2,770	2,705	2,758	645,700	2,699.3	2,684.4
08/31(月)	2,682	2,718	2,681	2,706	934,400	2,684.1	2,674.9
08/28(金)	2,672	2,698	2,666	2,693	1,746,300	2,680.6	2,665.1
08/27(木)	2,679	2,701	2,666	2,667	852,900	2,680.4	2,657.5
08/26(水)	2,695	2,706	2,674	2,674	573,600	2,681.4	2,650.6
08/25(火)	2,688	2,693	2,666	2,682	756,300	2,670.6	2,642.6
08/24(月)	2,695	2,710	2,681	2,688	514,000	2,677.0	2,634.2
08/21(金)	2,671	2,695	2,651	2,692	924,300	2,685.2	2,627.3
08/20(木)	2,650	2,678	2,634	2,672	636,600	2,690.6	2,621.5
08/19(水)	2,690	2,710	2,620	2,620	689,600	2,701.5	2,615.9
08/18(火)	2,718	2,739	2,706	2,714	507,800	2,716.8	2,612.6
08/17(月)	2,719	2,732	2,708	2,729	877,600	2,714.3	2,606.3
08/14(金)	2,701	2,749	2,695	2,719	1,323,600	2,707.7	2,598.7
08/13(木)	2,722	2,740	2,702	2,726	782,300	2,704.5	2,591.6
08/12(水)	2,737	2,737	2,686	2,697	905,400	2,698.0	2,587.3
08/10(月)	2,710	2,721	2,661	2,702	862,400	2,684.7	2,585.4
08/07(金)	2,696	2,724	2,690	2,696	831,800	2,675.3	2,581.1
08/06(木)	2,693	2,732	2,675	2,703	785,200	2,675.4	2,576.9
08/05(水)	2,701	2,723	2,669	2,694	806,600	2,671.0	2,571.4
08/04(火)	2,655	2,671	2,615	2,630	898,800	2,671.8	2,565.6
08/03(月)	2,597	2,668	2,583	2,655	1,385,100	2,650.8	2,563.0
07/31(金)	2,694	2,724	2,667	2,697	1,579,100	2,624.0	2,560.5
07/30(木)	2,738	2,765	2,613	2,681	1,885,100	2,576.8	2,557.9
07/29(水)	2,543	2,720	2,490	2,698	2,761,000	2,540.9	2,557.1
07/28(火)	2,517	2,541	2,499	2,525	780,100	2,500.1	2,557.5
07/27(月)	2,474	2,528	2,459	2,521	759,000	2,490.2	2,569.5
07/24(金)	2,460	2,492	2,451	2,461	708,600	2,480.5	2,582.3
07/23(木)	2,490	2,512	2,488	2,501	711,000	2,491.2	2,596.8
07/22(水)	2,518	2,520	2,492	2,494	836,000	2,500.4	2,609.3
07/21(火)	2,472	2,491	2,449	2,476	1,030,700	2,508.3	2,621.2
07/17(金)	2,500	2,508	2,425	2,472	905,500	2,520.4	2,633.8
07/16(木)	2,524	2,547	2,514	2,514	642,200	2,537.4	2,643.6
07/15(水)	2,541	2,575	2,532	2,547	704,600	2,542.5	2,653.0
07/14(火)	2,547	2,547	2,508	2,533	588,700	2,541.4	2,662.7
07/13(月)	2,573	2,579	2,526	2,536	559,800	2,558.5	2,675.5
07/10(金)	2,555	2,569	2,540	2,557	699,700	2,580.7	2,686.7
07/09(木)	2,548	2,562	2,510	2,540	588,000	2,588.5	2,700.8
07/08(水)	2,569	2,603	2,542	2,542	568,300	2,598.8	2,713.8
07/07(火)	2,650	2,661	2,608	2,619	489,200	2,603.2	2,726.3
07/06(月)	2,631	2,661	2,609	2,647	624,900	2,589.4	2,731.6
07/03(金)	2,577	2,633	2,575	2,596	584,500	2,572.9	2,734.6
07/02(木)	2,574	2,614	2,566	2,591	672,300	2,572.3	2,742.7
07/01(水)	2,583	2,588	2,533	2,564	704,000	2,580.1	2,748.6
06/30(火)	2,544	2,576	2,540	2,550	810,500	2,599.6	2,754.7
06/29(月)	2,606	2,607	2,532	2,565	1,101,500	2,631.2	2,760.5
06/26(金)	2,640	2,650	2,585	2,593	1,267,300	2,683.3	2,769.7
06/25(木)	2,690	2,690	2,630	2,630	1,031,900	2,732.6	2,776.6
06/24(水)	2,715	2,724	2,650	2,661	942,400	2,771.2	2,781.2
06/23(火)	2,805	2,809	2,692	2,708	925,800	2,802.1	2,781.9
06/22(月)	2,840	2,841	2,812	2,825	403,500	2,818.8	2,782.4
06/19(金)	2,870	2,870	2,816	2,840	1,116,800	2,811.6	2,781.2
06/18(木)	2,805	2,847	2,789	2,823	541,600	2,787.3	2,781.7
06/17(水)	2,787	2,826	2,771	2,816	499,500	2,772.4	2,779.6
06/16(火)	2,773	2,791	2,745	2,791	790,800	2,767.0	2,778.9
06/15(月)	2,768	2,830	2,768	2,789	619,100	2,779.4	2,772.7
06/12(金)	2,783	2,790	2,718	2,718	917,500	2,785.2	2,766.8
06/11(木)	2,744	2,754	2,713	2,749	841,200	2,823.5	2,763.4
06/10(水)	2,835	2,836	2,764	2,789	530,800	2,846.5	2,756.7
06/09(火)	2,875	2,881	2,822	2,853	704,300	2,859.8	2,746.0
06/08(月)	2,793	2,841	2,786	2,818	795,400	2,839.2	2,733.6
06/05(金)	2,958	2,973	2,840	2,910	1,252,700	2,820.2	2,722.7
06/04(木)	2,839	2,882	2,831	2,864	1,064,600	2,797.7	2,708.1
06/03(水)	2,796	2,875	2,755	2,855	1,224,600	2,772.9	2,694.1
06/02(火)	2,697	2,750	2,668	2,750	863,400	2,745.1	2,680.9
06/01(月)	2,717	2,748	2,693	2,723	1,195,700	2,734.1	2,674.9
05/29(金)	2,749	2,860	2,731	2,797	1,805,300	2,748.0	2,668.9
05/28(木)	2,740	2,746	2,703	2,740	886,700	2,741.9	2,659.8
05/27(水)	2,727	2,749	2,704	2,716	1,092,000	2,743.0	2,651.9
05/26(火)	2,773	2,778	2,695	2,695	1,404,300	2,735.3	2,646.2
05/25(月)	2,794	2,825	2,774	2,793	630,400	2,740.5	2,641.7
05/22(金)	2,760	2,783	2,755	2,767	786,100	2,741.2	2,633.0
05/21(木)	2,717	2,764	2,708	2,745	723,900	2,757.9	2,624.1
05/20(水)	2,716	2,724	2,628	2,678	893,900	2,763.0	2,616.3
05/19(火)	2,774	2,793	2,670	2,721	1,315,000	2,787.5	2,611.6
05/18(月)	2,851	2,866	2,770	2,796	1,079,800	2,770.4	2,605.8
05/15(金)	2,796	2,858	2,785	2,850	1,386,000	2,739.2	2,593.9
05/14(木)	2,800	2,832	2,756	2,771	1,800,700	2,696.0	2,580.0
05/13(水)	2,643	2,852	2,639	2,800	2,367,300	2,658.0	2,568.9
05/12(火)	2,658	2,682	2,614	2,636	968,200	2,602.3	2,556.0
05/11(月)	2,631	2,664	2,619	2,640	1,179,200	2,583.8	2,551.0
05/08(金)	2,575	2,645	2,566	2,634	1,291,500	2,565.0	2,543.0
05/07(木)	2,574	2,592	2,540	2,581	1,383,500	2,546.8	2,535.6
05/01(金)	2,521	2,532	2,484	2,522	622,900	2,533.4	2,532.6
04/30(木)	2,539	2,550	2,511	2,543	690,400	2,534.4	2,532.2
04/28(火)	2,553	2,560	2,529	2,546	638,600	2,545.8	2,530.8
04/27(月)	2,528	2,557	2,511	2,543	688,400	2,550.9	2,528.0
04/24(金)	2,536	2,541	2,505	2,514	721,900	2,556.5	2,523.0
04/23(木)	2,591	2,594	2,511	2,527	730,100	2,562.3	2,521.5
04/22(水)	2,597	2,625	2,572	2,600	893,700	2,571.3	2,524.6
04/21(火)	2,590	2,590	2,567	2,572	460,500	2,568.1	2,524.3
04/20(月)	2,578	2,578	2,545	2,571	559,300	2,568.5	2,523.8
04/17(金)	2,576	2,576	2,539	2,543	527,000	2,563.3	2,522.9
04/16(木)	2,588	2,602	2,569	2,572	767,300	2,564.7	2,524.5
04/15(水)	2,600	2,613	2,561	2,584	1,353,300	2,562.4	2,525.8
04/14(火)	2,566	2,582	2,554	2,574	1,794,800	2,560.8	2,525.3
04/13(月)	2,548	2,558	2,520	2,545	561,900	2,546.0	2,522.7
04/10(金)	2,553	2,587	2,549	2,550	556,300	2,537.3	2,524.1
04/09(木)	2,600	2,611	2,559	2,560	463,500	2,526.1	2,525.0
04/08(水)	2,600	2,600	2,559	2,576	894,100	2,509.8	2,524.7
04/07(火)	2,506	2,512	2,487	2,500	457,100	2,496.6	2,527.7
04/06(月)	2,500	2,528	2,494	2,502	336,800	2,484.5	2,538.4
04/03(金)	2,476	2,500	2,472	2,494	529,400	2,474.1	2,549.9
04/02(木)	2,525	2,540	2,465	2,479	741,300	2,476.5	2,560.8
04/01(水)	2,513	2,513	2,486	2,510	609,800	2,482.9	2,572.2
03/31(火)	2,426	2,477	2,424	2,439	630,300	2,482.9	2,581.0
03/30(月)	2,410	2,453	2,397	2,450	868,400	2,490.2	2,591.2
03/27(金)	2,489	2,530	2,486	2,506	1,134,100	2,483.6	2,601.1
03/26(木)	2,525	2,527	2,488	2,510	910,500	2,477.7	2,607.7
03/25(水)	2,525	2,537	2,499	2,510	902,200	2,496.6	2,613.3
03/24(火)	2,494	2,498	2,469	2,475	885,600	2,513.2	2,617.5
03/23(月)	2,432	2,446	2,389	2,417	1,318,600	2,529.6	2,623.7
03/19(木)	2,564	2,564	2,471	2,476	1,289,600	2,556.0	2,632.8
03/18(水)	2,599	2,627	2,599	2,605	1,145,500	2,577.7	2,639.5
03/17(火)	2,587	2,604	2,583	2,593	1,276,200	2,577.1	2,639.7
03/16(月)	2,561	2,571	2,534	2,557	735,500	2,572.9	2,638.9
03/13(金)	2,535	2,562	2,526	2,549	1,217,700	2,563.4	2,639.3
03/12(木)	2,588	2,616	2,566	2,584	1,474,400	2,569.3	2,640.5
03/11(水)	2,617	2,633	2,593	2,602	1,220,100	2,567.0	2,637.9
03/10(火)	2,559	2,585	2,549	2,572	828,000	2,557.0	2,633.1
03/09(月)	2,480	2,525	2,460	2,510	1,135,500	2,573.0	2,625.8
03/06(金)	2,552	2,597	2,534	2,579	934,700	2,624.2	2,619.7
03/05(木)	2,602	2,633	2,573	2,573	1,276,600	2,666.4	2,610.2
03/04(水)	2,582	2,602	2,517	2,552	1,544,100	2,704.9	2,601.9
03/03(火)	2,711	2,741	2,651	2,651	1,431,200	2,747.5	2,594.4
03/02(月)	2,740	2,769	2,701	2,766	1,153,900	2,762.9	2,585.8
02/27(金)	2,765	2,790	2,741	2,790	1,040,600	2,748.7	2,571.8
02/26(木)	2,789	2,793	2,752	2,765	1,189,700	2,729.9	2,555.5
02/25(水)	2,769	2,793	2,738	2,765	1,009,200	2,711.1	2,538.9
02/24(火)	2,708	2,744	2,695	2,729	1,084,300	2,688.2	2,523.6
02/20(金)	2,670	2,713	2,660	2,695	1,204,900	2,665.3	2,511.2
02/19(木)	2,676	2,720	2,664	2,696	1,011,200	2,652.9	2,499.9
02/18(水)	2,642	2,681	2,640	2,671	837,400	2,642.6	2,488.4
02/17(火)	2,618	2,655	2,614	2,650	671,400	2,636.6	2,476.3
02/16(月)	2,635	2,647	2,614	2,614	985,800	2,628.9	2,463.8
02/13(金)	2,620	2,640	2,604	2,633	680,100	2,620.5	2,451.7
02/12(木)	2,622	2,665	2,611	2,644	1,005,900	2,607.5	2,439.7
02/10(火)	2,606	2,645	2,599	2,641	690,900	2,594.2	2,427.0
02/09(月)	2,621	2,621	2,583	2,612	903,300	2,569.9	2,413.8
02/06(金)	2,551	2,577	2,533	2,572	965,000	2,544.1	2,400.7
02/05(木)	2,620	2,621	2,546	2,567	793,700	2,507.4	2,389.4
02/04(水)	2,548	2,593	2,529	2,578	1,352,200	2,465.5	2,378.2
02/03(火)	2,524	2,546	2,499	2,520	1,438,000	2,418.0	2,366.6
02/02(月)	2,500	2,561	2,472	2,483	1,766,400	2,387.1	2,357.5
01/30(金)	2,373	2,455	2,310	2,389	1,569,500	2,363.3	2,350.2
01/29(木)	2,352	2,360	2,327	2,358	1,201,800	2,372.7	2,348.0
01/28(水)	2,344	2,367	2,330	2,341	980,700	2,384.5	2,346.1
01/27(火)	2,357	2,374	2,344	2,366	584,100	2,392.9	2,344.1
01/26(月)	2,386	2,404	2,364	2,364	1,182,300	2,389.5	2,340.3
01/23(金)	2,427	2,447	2,415	2,436	668,900	2,393.6	2,335.7
01/22(木)	2,413	2,427	2,402	2,416	637,100	2,390.0	2,329.4
01/21(水)	2,342	2,390	2,336	2,383	761,700	2,389.1	2,323.2
01/20(火)	2,390	2,390	2,349	2,349	782,600	2,394.2	2,317.2
01/19(月)	2,398	2,406	2,366	2,384	733,400	2,398.2	2,314.1
01/16(金)	2,387	2,430	2,374	2,418	399,400	2,389.2	2,308.1
01/15(木)	2,409	2,421	2,392	2,412	466,600	2,367.9	2,301.0
01/14(水)	2,380	2,409	2,377	2,409	866,300	2,351.8	2,292.9
01/13(火)	2,377	2,386	2,362	2,369	734,300	2,335.7	2,287.2
01/09(金)	2,343	2,354	2,335	2,339	557,200	2,324.1	2,281.3
01/08(木)	2,322	2,336	2,304	2,312	590,300	2,313.3	2,276.7
01/07(水)	2,308	2,347	2,292	2,331	548,500	2,308.9	2,273.1
01/06(火)	2,324	2,348	2,313	2,328	555,700	2,300.0	2,269.7
01/05(月)	2,296	2,326	2,296	2,311	503,200	2,292.4	2,266.1
12/30(火)	2,286	2,298	2,278	2,284	425,800	2,288.4	2,263.1
12/29(月)	2,275	2,300	2,272	2,290	505,800	2,291.6	2,260.5
12/26(金)	2,292	2,298	2,278	2,287	480,700	2,300.5	2,258.5
12/25(木)	2,292	2,303	2,278	2,290	308,600	2,305.0	2,254.1
12/24(水)	2,296	2,308	2,284	2,291	321,600	2,305.5	2,249.5
12/23(火)	2,332	2,334	2,293	2,300	476,800	2,301.2	2,245.5
12/22(月)	2,324	2,336	2,314	2,334	625,700	2,290.8	2,242.2
12/19(金)	2,292	2,320	2,286	2,310	1,347,700	2,279.4	2,239.9
12/18(木)	2,272	2,297	2,269	2,292	925,400	2,270.0	2,238.8
12/17(水)	2,256	2,277	2,239	2,269	611,500	2,258.3	2,238.3
12/16(火)	2,274	2,284	2,248	2,248	495,900	2,258.6	2,238.0
12/15(月)	2,263	2,282	2,255	2,278	368,700	2,255.7	2,238.2
12/12(金)	2,251	2,267	2,245	2,263	464,900	2,248.3	2,236.6
12/11(木)	2,281	2,281	2,234	2,234	523,800	2,237.5	2,236.5
12/10(水)	2,260	2,277	2,242	2,271	490,600	2,244.0	2,237.4
12/09(火)	2,252	2,253	2,223	2,234	406,700	2,234.4	2,238.0
12/08(月)	2,253	2,255	2,224	2,240	723,100	2,232.0	2,239.8
12/05(金)	2,240	2,262	2,197	2,209	838,400	2,228.3	2,242.6
12/04(木)	2,203	2,269	2,203	2,266	870,700	2,235.8	2,247.2
12/03(水)	2,221	2,238	2,212	2,223	835,000	2,230.2	2,249.1
12/02(火)	2,223	2,236	2,211	2,222	865,100	2,232.9	2,253.9
12/01(月)	2,237	2,248	2,214	2,222	873,300	2,232.3	2,256.9
11/28(金)	2,239	2,254	2,235	2,246	663,700	2,236.0	2,259.3
11/27(木)	2,240	2,257	2,234	2,238	769,300	2,222.1	2,260.7
11/26(水)	2,219	2,259	2,212	2,236	939,900	2,209.7	2,262.1
11/25(火)	2,252	2,253	2,204	2,219	897,400	2,200.7	-
11/21(金)	2,170	2,245	2,170	2,241	1,091,900	2,200.3	-
11/20(木)	2,204	2,209	2,174	2,177	730,200	2,207.3	-
11/19(水)	2,191	2,205	2,172	2,176	706,500	2,228.5	-
11/18(火)	2,216	2,223	2,191	2,191	909,300	2,249.2	-
11/17(月)	2,256	2,266	2,203	2,217	623,000	2,263.4	-
11/14(金)	2,254	2,283	2,246	2,276	414,100	2,270.6	-
11/13(木)	2,308	2,311	2,280	2,282	635,200	2,262.8	-
11/12(水)	2,272	2,293	2,264	2,280	627,300	2,258.8	-
11/11(火)	2,257	2,267	2,225	2,262	973,000	2,253.8	-
11/10(月)	2,251	2,254	2,229	2,253	930,900	2,258.8	-
11/07(金)	2,249	2,251	2,213	2,237	1,184,300	2,263.8	-
11/06(木)	2,288	2,301	2,261	2,262	920,200	2,278.3	-
11/05(水)	2,276	2,301	2,216	2,255	1,109,900	2,290.7	-
11/04(火)	2,288	2,314	2,272	2,287	887,600	2,302.9	-
10/31(金)	2,309	2,318	2,267	2,278	998,300	2,313.6	-
10/30(木)	2,321	2,328	2,300	2,310	1,291,400	2,317.4	-
10/29(水)	2,275	2,352	2,267	2,324	1,624,400	2,312.2	-
10/28(火)	2,324	2,377	2,255	2,316	2,964,300	2,303.3	-
10/27(月)	2,323	2,341	2,307	2,341	874,500	2,295.2	-
10/24(金)	2,289	2,300	2,279	2,297	592,200	2,278.8	-
10/23(木)	2,279	2,288	2,270	2,283	1,012,100	2,263.1	-
10/22(水)	2,276	2,300	2,273	2,280	1,340,500	2,253.9	-
10/21(火)	2,271	2,282	2,266	2,275	595,900	2,244.2	-

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

小糸製作所 (7276.T)