ハイレックスコーポレーション(7279) 株価チャート・PER2.01倍・PBR0.38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)	2,278	2,290	2,246	2,255	47,000	2,259.2	2,401.9
10/20(火)	2,300	2,321	2,249	2,255	59,600	2,261.8	2,409.3
10/19(月)	2,258	2,295	2,228	2,291	40,600	2,268.2	2,417.0
10/16(金)	2,249	2,280	2,224	2,280	51,000	2,261.0	2,421.4
10/15(木)	2,235	2,245	2,205	2,215	50,800	2,271.2	2,433.8
10/14(水)	2,287	2,287	2,240	2,268	75,000	2,323.4	2,450.0
10/13(火)	2,267	2,303	2,261	2,287	108,100	2,372.6	2,463.9
10/09(金)	2,312	2,338	2,252	2,255	111,700	2,400.8	2,479.6
10/08(木)	2,431	2,431	2,331	2,331	185,400	2,430.8	2,497.1
10/07(水)	2,481	2,513	2,472	2,476	51,100	2,445.4	2,510.7
10/06(火)	2,435	2,528	2,428	2,514	66,000	2,435.8	2,515.9
10/05(月)	2,406	2,441	2,394	2,428	67,800	2,419.2	2,518.5
10/02(金)	2,383	2,411	2,355	2,405	76,700	2,430.6	2,521.6
10/01(木)	2,403	2,432	2,375	2,404	74,000	2,445.4	2,526.9
09/30(水)	2,437	2,446	2,414	2,428	40,600	2,467.4	2,532.2
09/29(火)	2,526	2,526	2,431	2,431	57,400	2,487.6	2,536.5
09/28(月)	2,484	2,531	2,468	2,485	74,400	2,512.2	2,539.2
09/25(金)	2,520	2,520	2,461	2,479	53,700	2,518.6	2,543.1
09/24(木)	2,551	2,551	2,492	2,514	58,800	2,520.4	2,546.9
09/18(金)	2,579	2,579	2,520	2,529	74,300	2,515.4	2,548.6
09/17(木)	2,517	2,577	2,517	2,554	71,100	2,503.4	2,548.6
09/16(水)	2,483	2,525	2,483	2,517	49,400	2,480.6	2,546.9
09/15(火)	2,467	2,509	2,466	2,488	71,000	2,467.0	2,545.6
09/14(月)	2,450	2,501	2,445	2,489	73,800	2,449.4	2,546.0
09/11(金)	2,408	2,487	2,400	2,469	82,000	2,469.4	2,549.5
09/10(木)	2,443	2,462	2,415	2,440	86,700	2,500.0	2,553.6
09/09(水)	2,410	2,458	2,391	2,449	94,600	2,534.8	2,557.0
09/08(火)	2,571	2,571	2,400	2,400	190,000	2,580.8	2,560.3
09/07(月)	2,637	2,700	2,565	2,589	125,600	2,639.4	2,556.2
09/04(金)	2,646	2,731	2,591	2,622	254,700	2,655.8	2,541.9
09/02(水)	2,668	2,668	2,601	2,614	107,800	2,652.6	2,523.8
09/01(火)	2,692	2,709	2,653	2,679	119,600	2,645.8	2,507.1
08/31(月)	2,675	2,759	2,666	2,693	177,700	2,610.8	2,489.0
08/28(金)	2,647	2,712	2,629	2,671	187,900	2,579.8	2,469.5
08/27(木)	2,580	2,649	2,572	2,606	97,000	2,553.2	2,451.8
08/26(水)	2,505	2,580	2,504	2,580	55,100	2,539.0	2,435.0
08/25(火)	2,536	2,549	2,471	2,504	38,500	2,522.8	2,418.8
08/24(月)	2,551	2,567	2,535	2,538	39,600	2,538.4	2,402.9
08/21(金)	2,534	2,550	2,500	2,538	47,700	2,545.6	2,388.2
08/20(木)	2,514	2,540	2,496	2,535	47,800	2,549.4	2,373.3
08/19(水)	2,576	2,576	2,486	2,499	87,200	2,548.0	2,358.1
08/18(火)	2,573	2,613	2,566	2,582	52,800	2,550.6	2,345.9
08/17(月)	2,560	2,621	2,560	2,574	44,400	2,531.0	2,327.8
08/14(金)	2,528	2,590	2,523	2,557	45,300	2,515.8	2,305.6
08/13(木)	2,506	2,545	2,486	2,528	55,000	2,519.6	2,284.3
08/12(水)	2,500	2,526	2,463	2,512	90,000	2,528.4	2,265.8
08/10(月)	2,501	2,507	2,454	2,484	79,300	2,531.0	2,251.9
08/07(金)	2,545	2,545	2,450	2,498	81,900	2,540.6	2,237.0
08/06(木)	2,569	2,602	2,553	2,576	66,700	2,500.4	2,219.0
08/05(水)	2,575	2,650	2,563	2,572	113,000	2,431.4	2,197.0
08/04(火)	2,546	2,653	2,525	2,525	273,800	2,351.2	2,174.1
08/03(月)	2,319	2,565	2,301	2,532	324,700	2,285.4	2,153.2
07/31(金)	2,270	2,325	2,225	2,297	104,500	2,224.0	2,132.9
07/30(木)	2,156	2,235	2,136	2,231	86,800	2,206.0	2,121.6
07/29(水)	2,182	2,207	2,129	2,171	80,900	2,205.2	2,114.2
07/28(火)	2,221	2,221	2,173	2,196	85,000	2,208.4	2,110.4
07/27(月)	2,220	2,240	2,170	2,225	60,100	2,204.4	2,108.2
07/24(金)	2,202	2,232	2,173	2,207	61,500	2,180.6	2,105.8
07/23(木)	2,200	2,271	2,198	2,227	120,300	2,173.0	2,104.8
07/22(水)	2,191	2,239	2,174	2,187	59,300	2,160.8	2,103.8
07/21(火)	2,145	2,187	2,106	2,176	86,700	2,154.4	2,104.2
07/17(金)	2,149	2,164	2,058	2,106	87,000	2,158.2	2,103.5
07/16(木)	2,177	2,186	2,152	2,169	41,100	2,162.6	2,102.3
07/15(水)	2,181	2,182	2,143	2,166	56,200	2,133.0	2,098.2
07/14(火)	2,184	2,184	2,113	2,155	76,500	2,104.4	2,097.6
07/13(月)	2,154	2,246	2,154	2,195	118,100	2,086.4	2,098.9
07/10(金)	2,115	2,162	2,104	2,128	100,000	2,080.4	2,097.5
07/09(木)	2,026	2,045	2,008	2,021	38,400	2,077.0	2,103.7
07/08(水)	2,065	2,067	1,994	2,023	97,500	2,082.8	2,116.9
07/07(火)	2,156	2,183	2,065	2,065	75,600	2,083.2	2,131.7
07/06(月)	2,161	2,201	2,143	2,165	58,700	2,070.2	2,142.8
07/03(金)	2,050	2,128	2,050	2,111	69,900	2,037.8	2,150.2
07/02(木)	2,016	2,075	1,996	2,050	73,500	2,020.2	2,164.9
07/01(水)	2,003	2,036	1,992	2,025	59,600	2,013.0	2,181.0
06/30(火)	2,028	2,040	2,000	2,000	119,400	2,017.4	2,198.5
06/29(月)	2,050	2,080	1,970	2,003	82,900	2,032.8	2,218.0
06/26(金)	2,020	2,045	2,007	2,023	45,700	2,060.2	2,239.2
06/25(木)	2,050	2,066	2,013	2,014	48,300	2,088.4	2,258.0
06/24(水)	2,066	2,089	2,035	2,047	48,900	2,122.0	2,277.5
06/23(火)	2,150	2,166	2,077	2,077	82,300	2,153.2	2,293.9
06/22(月)	2,164	2,192	2,136	2,140	38,200	2,177.0	2,313.6
06/19(金)	2,232	2,232	2,146	2,164	82,700	2,180.8	2,333.6
06/18(木)	2,221	2,222	2,175	2,182	76,500	2,163.2	2,354.1
06/17(水)	2,178	2,234	2,166	2,203	50,300	2,140.4	2,375.1
06/16(火)	2,153	2,226	2,151	2,196	102,000	2,129.6	2,393.4
06/15(月)	2,153	2,205	2,138	2,159	91,400	2,128.2	2,413.8
06/12(金)	2,153	2,155	2,059	2,076	90,600	2,128.2	2,436.9
06/11(木)	2,099	2,099	2,026	2,068	107,400	2,169.8	2,462.6
06/10(水)	2,185	2,185	2,104	2,149	129,100	2,226.2	2,492.0
06/09(火)	2,188	2,205	2,153	2,189	94,600	2,275.2	2,513.7
06/08(月)	2,176	2,204	2,135	2,159	193,000	2,306.0	2,531.6
06/05(金)	2,350	2,390	2,243	2,284	337,800	2,343.8	2,554.8
06/04(木)	2,358	2,394	2,344	2,350	123,100	2,382.8	2,573.2
06/03(水)	2,346	2,426	2,345	2,394	127,500	2,403.4	2,591.4
06/02(火)	2,356	2,362	2,272	2,343	198,500	2,417.2	2,610.2
06/01(月)	2,429	2,443	2,348	2,348	148,000	2,446.0	2,631.3
05/29(金)	2,456	2,526	2,430	2,479	185,100	2,483.0	2,653.4
05/28(木)	2,475	2,478	2,418	2,453	100,100	2,486.0	2,670.9
05/27(水)	2,504	2,504	2,438	2,463	82,500	2,495.4	2,688.5
05/26(火)	2,558	2,558	2,483	2,487	68,400	2,494.4	2,708.3
05/25(月)	2,532	2,553	2,514	2,533	65,300	2,510.6	2,725.4
05/22(金)	2,500	2,517	2,426	2,494	81,600	2,532.0	2,742.2
05/21(木)	2,508	2,522	2,491	2,500	68,000	2,568.8	2,760.6
05/20(水)	2,562	2,562	2,440	2,458	69,500	2,610.0	2,782.4
05/19(火)	2,644	2,644	2,557	2,568	77,900	2,650.4	2,805.3
05/18(月)	2,727	2,732	2,601	2,640	102,100	2,678.2	2,824.8
05/15(金)	2,684	2,740	2,629	2,678	59,800	2,697.6	2,837.9
05/14(木)	2,641	2,745	2,621	2,706	111,500	2,705.6	2,849.3
05/13(水)	2,676	2,739	2,652	2,660	67,200	2,725.2	2,859.1
05/12(火)	2,779	2,834	2,702	2,707	88,800	2,731.4	2,870.3
05/11(月)	2,718	2,802	2,718	2,737	66,300	2,717.2	2,880.1
05/08(金)	2,775	2,775	2,664	2,718	104,400	2,717.4	2,879.4
05/07(木)	2,762	2,856	2,762	2,804	98,800	2,722.9	2,881.3
05/01(金)	2,662	2,694	2,639	2,691	57,200	2,722.8	2,888.0
04/30(木)	2,688	2,688	2,624	2,636	96,200	2,757.6	2,900.4
04/28(火)	2,739	2,766	2,700	2,738	80,400	2,804.4	2,918.2
04/27(月)	2,828	2,863	2,746	2,746	132,500	2,836.9	2,927.5
04/24(金)	2,865	2,865	2,783	2,803	62,000	2,871.1	2,932.9
04/23(木)	2,870	2,912	2,824	2,865	87,200	2,889.1	2,944.9
04/22(水)	2,894	2,894	2,826	2,870	59,100	2,907.5	2,957.1
04/21(火)	2,940	2,940	2,884	2,900	39,400	2,916.8	2,965.1
04/20(月)	2,933	2,935	2,881	2,916	58,400	2,927.2	2,974.6
04/17(金)	2,926	2,933	2,889	2,894	57,400	2,934.4	2,982.9
04/16(木)	2,967	2,967	2,916	2,957	61,700	2,964.8	2,992.7
04/15(水)	2,992	3,002	2,890	2,916	64,600	2,979.5	3,003.9
04/14(火)	2,997	3,065	2,931	2,952	72,200	3,007.4	3,016.7
04/13(月)	2,982	3,006	2,925	2,952	85,600	3,010.3	3,022.4
04/10(金)	3,070	3,070	2,992	3,046	37,000	3,012.3	3,035.6
04/09(木)	3,060	3,075	3,011	3,031	37,000	2,993.7	3,049.9
04/08(水)	3,105	3,105	3,016	3,055	39,400	2,975.2	3,059.9
04/07(火)	2,962	3,006	2,952	2,967	31,500	2,954.6	3,078.1
04/06(月)	2,952	3,011	2,948	2,962	61,100	2,905.2	3,112.5
04/03(金)	2,936	2,977	2,904	2,952	71,300	2,865.6	3,151.1
04/02(木)	3,031	3,075	2,939	2,939	147,700	2,869.5	3,181.5
04/01(水)	2,867	2,962	2,859	2,952	126,400	2,882.0	3,210.7
03/31(火)	2,715	2,801	2,681	2,720	94,800	2,907.5	3,237.6
03/30(月)	2,780	2,815	2,729	2,764	101,700	2,958.0	3,275.5
03/27(金)	2,933	2,982	2,924	2,972	72,800	2,981.1	3,316.2
03/26(木)	3,080	3,080	2,977	3,002	43,800	3,007.6	3,342.1
03/25(水)	3,065	3,139	3,031	3,080	187,200	3,040.9	3,364.9
03/24(火)	2,982	3,016	2,957	2,972	126,000	3,039.0	3,382.5
03/23(月)	2,967	2,967	2,830	2,880	97,800	3,072.3	3,408.2
03/19(木)	3,105	3,129	3,065	3,105	97,500	3,121.2	3,440.0
03/18(水)	3,114	3,168	3,090	3,168	59,600	3,128.1	3,464.9
03/17(火)	3,193	3,208	3,065	3,070	73,200	3,141.8	3,482.7
03/16(月)	3,080	3,173	3,080	3,139	115,700	3,175.1	3,502.7
03/13(金)	3,070	3,129	3,055	3,124	107,300	3,166.3	3,515.7
03/12(木)	3,193	3,212	3,075	3,139	125,400	3,197.7	3,530.6
03/11(水)	3,252	3,296	3,232	3,237	76,900	3,250.7	3,544.3
03/10(火)	3,163	3,310	3,163	3,237	133,100	3,259.5	3,548.3
03/09(月)	3,095	3,149	2,940	3,095	205,200	3,314.4	3,554.5
03/06(金)	3,355	3,360	3,193	3,281	280,200	3,460.6	3,568.7
03/05(木)	3,448	3,492	3,389	3,404	108,800	3,590.0	3,579.8
03/04(水)	3,384	3,423	3,129	3,281	196,200	3,651.8	3,590.4
03/03(火)	3,825	3,825	3,497	3,512	110,700	3,729.3	3,605.2
03/02(月)	3,791	3,840	3,669	3,825	114,100	3,751.9	3,611.6
02/27(金)	3,772	3,943	3,722	3,928	190,600	3,720.5	3,604.4
02/26(木)	3,713	3,747	3,664	3,713	45,000	3,691.1	3,588.9
02/25(水)	3,654	3,742	3,595	3,669	63,400	3,672.4	3,582.2
02/24(火)	3,698	3,698	3,556	3,624	73,100	3,652.8	3,580.4
02/20(金)	3,718	3,718	3,639	3,669	46,700	3,632.2	3,576.3
02/19(木)	3,664	3,786	3,634	3,781	86,200	3,621.4	3,564.3
02/18(水)	3,575	3,683	3,570	3,619	36,600	3,599.9	3,544.5
02/17(火)	3,502	3,629	3,448	3,570	104,300	3,621.4	3,529.8
02/16(月)	3,634	3,634	3,516	3,521	83,600	3,630.3	3,514.5
02/13(金)	3,673	3,673	3,570	3,615	59,700	3,640.1	3,500.6
02/12(木)	3,727	3,727	3,610	3,673	91,100	3,609.7	3,483.5
02/10(火)	3,673	3,747	3,595	3,727	99,700	3,574.4	3,463.5
02/09(月)	3,639	3,673	3,580	3,615	73,300	3,525.3	3,440.2
02/06(金)	3,463	3,570	3,394	3,570	80,900	3,469.4	3,418.4
02/05(木)	3,531	3,531	3,438	3,463	65,600	3,434.1	3,399.0
02/04(水)	3,526	3,541	3,404	3,497	87,300	3,431.1	3,385.4
02/03(火)	3,448	3,507	3,389	3,482	80,900	3,443.9	3,371.3
02/02(月)	3,360	3,428	3,296	3,335	100,000	3,481.2	3,358.8
01/30(金)	3,448	3,482	3,355	3,394	84,000	3,543.9	3,351.7
01/29(木)	3,551	3,561	3,399	3,448	87,800	3,599.9	3,346.2
01/28(水)	3,673	3,713	3,541	3,561	74,400	3,639.1	3,331.3
01/27(火)	3,649	3,678	3,570	3,669	74,800	3,635.2	3,303.4
01/26(月)	3,698	3,698	3,595	3,649	99,200	3,610.6	3,278.9
01/23(金)	3,600	3,703	3,570	3,673	81,800	3,605.7	3,249.4
01/22(木)	3,610	3,659	3,556	3,644	65,700	3,575.3	3,228.0
01/21(水)	3,482	3,595	3,453	3,541	64,100	3,520.4	3,199.8
01/20(火)	3,595	3,610	3,472	3,546	113,400	3,469.4	3,172.0
01/19(月)	3,536	3,654	3,482	3,624	103,300	3,410.5	3,144.6
01/16(金)	3,384	3,541	3,384	3,521	88,500	3,323.2	3,111.5
01/15(木)	3,306	3,369	3,271	3,369	34,100	3,253.6	3,085.9
01/14(水)	3,252	3,286	3,173	3,286	97,300	3,217.3	3,063.9
01/13(火)	3,257	3,296	3,227	3,252	150,600	3,194.8	3,045.7
01/09(金)	3,183	3,203	3,134	3,188	50,500	3,173.2	3,030.1
01/08(木)	3,193	3,232	3,154	3,173	39,600	3,149.6	3,014.6
01/07(水)	3,178	3,232	3,149	3,188	59,500	3,132.0	3,001.6
01/06(火)	3,178	3,247	3,134	3,173	57,300	3,119.2	2,993.7
01/05(月)	3,139	3,178	3,114	3,144	44,600	3,113.3	2,982.7
12/30(火)	3,051	3,119	3,041	3,070	56,800	3,118.2	2,968.1
12/29(月)	3,124	3,173	3,065	3,085	44,200	3,135.9	2,955.9
12/26(金)	3,168	3,173	3,114	3,124	61,200	3,170.2	2,941.5
12/25(木)	3,168	3,203	3,144	3,144	22,600	3,160.4	2,926.8
12/24(水)	3,198	3,232	3,158	3,168	58,000	3,104.3	2,909.6
12/23(火)	3,252	3,276	3,139	3,158	137,500	3,081.8	2,892.3
12/22(月)	3,046	3,315	3,046	3,257	219,500	3,032.5	2,883.2
12/19(金)	2,907	3,080	2,888	3,075	140,300	3,009.0	2,870.7
12/18(木)	3,011	3,011	2,862	2,863	159,000	2,981.7	2,863.5
12/17(水)	2,943	3,114	2,936	3,055	152,200	2,978.4	2,862.7
12/16(火)	3,109	3,109	2,890	2,912	122,500	2,939.3	2,852.5
12/15(月)	2,967	3,158	2,932	3,139	186,000	2,916.2	2,849.2
12/12(金)	2,847	2,987	2,828	2,939	182,500	2,864.6	2,834.0
12/11(木)	2,873	2,892	2,837	2,847	74,200	2,840.7	2,827.9
12/10(水)	2,829	2,878	2,809	2,860	68,100	2,837.7	2,823.5
12/09(火)	2,875	2,875	2,769	2,797	77,500	2,837.9	2,820.1
12/08(月)	2,862	2,900	2,832	2,881	76,200	2,838.7	2,820.8
12/05(金)	2,842	2,866	2,792	2,819	54,400	2,832.2	2,820.8
12/04(木)	2,665	2,875	2,648	2,832	93,700	2,866.7	2,821.7
12/03(水)	2,839	2,872	2,804	2,861	47,200	2,879.7	2,822.8
12/02(火)	2,816	2,861	2,784	2,800	62,600	2,863.2	2,824.0
12/01(月)	2,992	2,992	2,848	2,848	43,500	2,856.1	2,827.3
11/28(金)	2,905	3,016	2,905	2,992	94,200	2,831.4	2,826.5
11/27(木)	2,843	2,936	2,785	2,897	82,900	2,784.3	2,820.3
11/26(水)	2,766	2,779	2,719	2,779	120,500	2,747.9	2,817.7
11/25(火)	2,773	2,815	2,733	2,765	88,100	2,739.4	-
11/21(金)	2,668	2,749	2,661	2,725	63,500	2,772.6	-
11/20(木)	2,762	2,805	2,731	2,756	31,100	2,816.1	-
11/19(水)	2,737	2,748	2,687	2,714	39,700	2,844.2	-
11/18(火)	2,883	2,883	2,702	2,737	87,400	2,869.9	-
11/17(月)	2,952	2,982	2,911	2,931	30,900	2,882.8	-
11/14(金)	2,874	2,997	2,867	2,943	75,900	2,862.6	-
11/13(木)	2,823	2,915	2,814	2,897	25,900	2,825.7	-
11/12(水)	2,752	2,843	2,736	2,843	34,000	2,803.8	-
11/11(火)	2,865	2,893	2,800	2,801	32,500	2,782.4	-
11/10(月)	2,779	2,831	2,769	2,830	58,900	2,777.3	-
11/07(金)	2,748	2,779	2,714	2,758	32,100	2,774.1	-
11/06(木)	2,785	2,842	2,739	2,787	33,900	2,798.7	-
11/05(水)	2,775	2,794	2,647	2,736	48,200	2,809.7	-
11/04(火)	2,796	2,821	2,767	2,776	41,100	2,834.3	-
10/31(金)	2,832	2,863	2,790	2,814	45,000	2,857.2	-
10/30(木)	2,847	2,910	2,847	2,881	48,200	2,871.1	-
10/29(水)	2,881	2,895	2,842	2,842	71,300	2,860.3	-
10/28(火)	2,891	2,903	2,824	2,859	45,600	2,859.7	-
10/27(月)	2,914	2,949	2,876	2,890	49,100	2,853.9	-
10/24(金)	2,825	2,910	2,825	2,883	39,500	2,848.1	-
10/23(木)	2,846	2,871	2,785	2,827	63,200	2,818.7	-
10/22(水)	2,820	2,846	2,807	2,839	31,000	2,796.7	-
10/21(火)	2,852	2,884	2,814	2,830	60,500	2,770.4	-

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
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
日産車体 (7222)	38.7	-3.2%	🏷️ 割安＋RSI

ハイレックスコーポレーション (7279.T)