タムロン(7740) 株価チャート・PER4.29倍・PBR2.56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)	1,460	1,460	1,411	1,415	392,500	1,459.4	1,416.3
10/20(火)	1,483	1,483	1,440	1,443	347,000	1,474.8	1,413.3
10/19(月)	1,481	1,485	1,456	1,480	278,800	1,491.2	1,409.4
10/16(金)	1,483	1,505	1,469	1,484	228,900	1,505.2	1,404.4
10/15(木)	1,480	1,492	1,438	1,475	915,500	1,510.4	1,400.8
10/14(水)	1,525	1,530	1,485	1,492	602,000	1,525.4	1,397.1
10/13(火)	1,547	1,549	1,504	1,525	544,300	1,523.2	1,392.4
10/09(金)	1,537	1,571	1,523	1,550	725,900	1,506.0	1,386.1
10/08(木)	1,533	1,544	1,495	1,510	1,121,200	1,469.8	1,379.4
10/07(水)	1,475	1,565	1,469	1,550	1,346,500	1,442.4	1,374.0
10/06(火)	1,437	1,486	1,428	1,481	1,263,500	1,403.8	1,366.3
10/05(月)	1,378	1,440	1,372	1,439	973,200	1,379.4	1,361.8
10/02(金)	1,365	1,374	1,363	1,369	333,700	1,362.4	1,359.5
10/01(木)	1,351	1,385	1,351	1,373	415,900	1,360.8	1,358.8
09/30(水)	1,360	1,367	1,357	1,357	307,000	1,355.6	1,359.2
09/29(火)	1,349	1,359	1,344	1,359	251,300	1,352.8	1,360.3
09/28(月)	1,366	1,370	1,354	1,354	272,100	1,352.4	1,360.4
09/25(金)	1,353	1,365	1,347	1,361	326,100	1,349.8	1,361.5
09/24(木)	1,341	1,357	1,340	1,347	331,300	1,345.4	1,363.2
09/18(金)	1,365	1,365	1,335	1,343	479,400	1,342.0	1,366.7
09/17(木)	1,356	1,369	1,348	1,357	504,300	1,340.0	1,370.0
09/16(水)	1,335	1,351	1,333	1,341	227,300	1,336.6	1,372.9
09/15(火)	1,333	1,344	1,327	1,339	242,200	1,337.4	1,376.5
09/14(月)	1,340	1,342	1,328	1,330	201,100	1,340.6	1,380.8
09/11(金)	1,325	1,340	1,321	1,333	336,100	1,353.6	1,385.3
09/10(木)	1,337	1,350	1,331	1,340	353,200	1,363.4	1,389.3
09/09(水)	1,356	1,360	1,337	1,345	595,300	1,370.2	1,392.5
09/08(火)	1,381	1,389	1,355	1,355	485,000	1,374.8	1,395.8
09/07(月)	1,389	1,395	1,378	1,395	444,900	1,380.4	1,399.1
09/04(金)	1,362	1,386	1,355	1,382	568,500	1,376.4	1,400.7
09/02(水)	1,355	1,377	1,354	1,374	473,500	1,371.6	1,390.8
09/01(火)	1,377	1,386	1,360	1,368	592,300	1,370.2	1,380.8
08/31(月)	1,370	1,385	1,365	1,383	502,900	1,373.2	1,371.5
08/28(金)	1,358	1,379	1,355	1,375	495,400	1,367.0	1,360.8
08/27(木)	1,362	1,376	1,354	1,358	338,300	1,368.4	1,350.6
08/26(水)	1,384	1,390	1,365	1,367	311,700	1,373.6	1,341.6
08/25(火)	1,354	1,389	1,354	1,383	558,300	1,372.6	1,332.6
08/24(月)	1,381	1,382	1,350	1,352	510,800	1,372.2	1,322.4
08/21(金)	1,385	1,392	1,374	1,382	411,300	1,382.8	1,313.3
08/20(木)	1,373	1,387	1,373	1,384	365,700	1,393.2	1,303.7
08/19(水)	1,379	1,389	1,361	1,362	418,800	1,401.6	1,294.4
08/18(火)	1,392	1,405	1,374	1,381	698,000	1,414.8	1,285.6
08/17(月)	1,440	1,441	1,405	1,405	379,500	1,425.0	1,276.0
08/14(金)	1,426	1,451	1,426	1,434	343,500	1,433.4	1,264.8
08/13(木)	1,443	1,444	1,413	1,426	460,500	1,435.0	1,251.8
08/12(水)	1,439	1,460	1,404	1,428	444,700	1,436.2	1,240.0
08/10(月)	1,417	1,454	1,401	1,432	764,400	1,434.8	1,228.8
08/07(金)	1,450	1,457	1,432	1,447	427,100	1,433.8	1,217.2
08/06(木)	1,429	1,453	1,426	1,442	403,800	1,432.0	1,205.0
08/05(水)	1,436	1,447	1,428	1,432	466,000	1,430.4	1,193.0
08/04(火)	1,414	1,463	1,409	1,421	921,400	1,370.8	1,181.9
08/03(月)	1,438	1,461	1,388	1,427	1,572,400	1,311.8	1,171.2
07/31(金)	1,404	1,450	1,381	1,438	3,465,900	1,253.2	1,162.0
07/30(木)	1,434	1,434	1,434	1,434	753,800	1,188.8	1,153.0
07/29(水)	1,128	1,141	1,125	1,134	439,900	1,126.2	1,143.3
07/28(火)	1,141	1,143	1,123	1,126	311,400	1,126.0	1,145.1
07/27(月)	1,124	1,138	1,116	1,134	272,000	1,129.0	1,149.2
07/24(金)	1,115	1,117	1,106	1,116	232,400	1,127.6	1,153.2
07/23(木)	1,131	1,131	1,120	1,121	231,600	1,129.4	1,158.3
07/22(水)	1,148	1,148	1,122	1,133	373,300	1,133.8	1,164.7
07/21(火)	1,130	1,148	1,123	1,141	322,200	1,137.2	1,160.7
07/17(金)	1,138	1,146	1,113	1,127	515,900	1,137.4	1,156.0
07/16(木)	1,132	1,140	1,123	1,125	570,600	1,140.6	1,151.7
07/15(水)	1,165	1,170	1,140	1,143	336,900	1,140.2	1,148.0
07/14(火)	1,135	1,160	1,135	1,150	518,900	1,133.6	1,144.0
07/13(月)	1,144	1,149	1,131	1,142	318,000	1,129.8	1,139.0
07/10(金)	1,121	1,149	1,117	1,143	421,200	1,131.2	1,134.5
07/09(木)	1,113	1,124	1,106	1,123	277,900	1,131.0	1,130.7
07/08(水)	1,126	1,134	1,110	1,110	407,700	1,134.8	1,127.1
07/07(火)	1,149	1,150	1,126	1,131	351,100	1,140.8	1,124.6
07/06(月)	1,156	1,156	1,131	1,149	374,200	1,145.6	1,120.8
07/03(金)	1,150	1,157	1,140	1,142	338,500	1,146.6	1,116.6
07/02(木)	1,145	1,158	1,134	1,142	405,200	1,157.8	1,113.1
07/01(水)	1,160	1,162	1,136	1,140	334,500	1,172.0	1,109.0
06/30(火)	1,154	1,167	1,139	1,155	483,700	1,182.0	1,105.2
06/29(月)	1,175	1,176	1,138	1,154	788,500	1,186.8	1,100.3
06/26(金)	1,219	1,225	1,186	1,198	479,700	1,201.6	1,095.9
06/25(木)	1,218	1,230	1,200	1,213	442,700	1,208.8	1,089.1
06/24(水)	1,178	1,199	1,173	1,190	547,800	1,215.2	1,081.4
06/23(火)	1,232	1,235	1,179	1,179	705,800	1,233.2	1,074.4
06/22(月)	1,231	1,254	1,228	1,228	679,600	1,204.0	1,068.9
06/19(金)	1,260	1,272	1,228	1,234	960,400	1,163.4	1,061.2
06/18(木)	1,259	1,325	1,234	1,245	1,615,600	1,120.4	1,054.7
06/17(水)	1,303	1,325	1,223	1,280	3,468,400	1,077.6	1,046.8
06/16(火)	1,025	1,039	1,025	1,033	213,700	1,030.2	1,037.2
06/15(月)	1,031	1,035	1,025	1,025	232,400	1,028.8	1,037.4
06/12(金)	1,035	1,042	1,019	1,019	288,800	1,029.6	1,038.2
06/11(木)	1,037	1,042	1,016	1,031	375,600	1,035.6	1,038.4
06/10(水)	1,030	1,043	1,026	1,043	388,200	1,035.8	1,037.4
06/09(火)	1,032	1,036	1,019	1,026	352,900	1,037.0	1,038.4
06/08(月)	1,035	1,043	1,018	1,029	535,500	1,038.8	1,040.6
06/05(金)	1,035	1,053	1,034	1,049	479,200	1,041.8	1,043.4
06/04(木)	1,033	1,037	1,026	1,032	248,900	1,042.8	1,044.4
06/03(水)	1,043	1,058	1,039	1,049	302,900	1,044.6	1,046.5
06/02(火)	1,031	1,044	1,021	1,035	284,700	1,043.6	1,048.8
06/01(月)	1,049	1,058	1,030	1,044	361,400	1,043.2	1,051.4
05/29(金)	1,069	1,069	1,052	1,054	346,700	1,043.2	1,053.6
05/28(木)	1,049	1,053	1,036	1,041	292,900	1,038.0	1,055.3
05/27(水)	1,030	1,045	1,030	1,044	460,400	1,034.0	1,057.9
05/26(火)	1,040	1,041	1,017	1,033	452,300	1,027.8	1,060.6
05/25(月)	1,036	1,053	1,029	1,044	464,800	1,029.8	1,063.8
05/22(金)	1,026	1,032	1,014	1,028	265,400	1,028.0	1,064.2
05/21(木)	1,021	1,039	1,021	1,021	469,800	1,036.8	1,065.1
05/20(水)	1,059	1,059	1,005	1,013	838,400	1,041.8	1,066.4
05/19(火)	1,035	1,043	1,018	1,043	593,800	1,047.6	1,067.8
05/18(月)	1,072	1,072	1,026	1,035	434,700	1,046.6	1,068.6
05/15(金)	1,046	1,072	1,046	1,072	388,000	1,048.6	1,069.1
05/14(木)	1,036	1,046	1,035	1,046	250,900	1,038.6	1,067.9
05/13(水)	1,041	1,050	1,035	1,042	305,800	1,030.6	1,067.1
05/12(火)	1,042	1,057	1,032	1,038	607,400	1,036.0	1,066.3
05/11(月)	1,031	1,053	1,030	1,045	633,700	1,044.6	1,065.8
05/08(金)	1,003	1,028	1,001	1,022	725,900	1,055.2	1,063.6
05/07(木)	1,039	1,040	995	1,006	1,506,700	1,066.0	1,062.3
05/01(金)	1,080	1,080	1,055	1,069	759,800	1,081.4	1,062.8
04/30(木)	1,090	1,097	1,076	1,081	645,700	1,089.0	1,060.7
04/28(火)	1,076	1,098	1,074	1,098	348,500	1,092.8	1,057.9
04/27(月)	1,078	1,085	1,071	1,076	560,400	1,093.0	1,053.8
04/24(金)	1,106	1,107	1,083	1,083	385,500	1,097.2	1,049.8
04/23(木)	1,091	1,109	1,090	1,107	439,500	1,101.6	1,046.3
04/22(水)	1,090	1,100	1,083	1,100	342,700	1,102.4	1,042.6
04/21(火)	1,100	1,103	1,094	1,099	262,000	1,105.4	1,038.5
04/20(月)	1,120	1,121	1,096	1,097	333,200	1,096.4	1,034.2
04/17(金)	1,111	1,121	1,101	1,105	326,500	1,087.0	1,030.2
04/16(木)	1,119	1,127	1,111	1,111	546,400	1,076.4	1,026.0
04/15(水)	1,135	1,151	1,111	1,115	1,081,300	1,064.0	1,021.7
04/14(火)	1,060	1,065	1,052	1,054	236,700	1,053.4	1,016.9
04/13(月)	1,053	1,055	1,046	1,050	240,000	1,052.4	1,013.9
04/10(金)	1,050	1,056	1,046	1,052	239,800	1,050.6	1,012.3
04/09(木)	1,060	1,062	1,048	1,049	263,200	1,045.6	1,009.7
04/08(水)	1,070	1,078	1,060	1,062	454,100	1,040.2	1,007.5
04/07(火)	1,040	1,049	1,037	1,049	285,600	1,032.6	1,006.0
04/06(月)	1,031	1,046	1,031	1,041	256,100	1,020.8	1,005.9
04/03(金)	1,030	1,044	1,027	1,027	308,700	1,010.6	1,006.4
04/02(木)	1,029	1,036	1,017	1,022	251,300	1,008.8	1,007.2
04/01(水)	1,014	1,024	1,011	1,024	265,500	1,008.0	1,007.6
03/31(火)	985	1,001	975	990	395,300	1,005.4	1,007.9
03/30(月)	994	1,000	975	990	438,500	1,006.6	1,009.3
03/27(金)	1,016	1,023	1,010	1,018	387,000	1,003.8	1,011.2
03/26(木)	1,009	1,018	1,006	1,018	261,900	999.2	1,011.9
03/25(水)	1,005	1,014	1,005	1,011	282,900	998.4	1,012.3
03/24(火)	991	1,002	989	996	381,000	995.6	1,012.6
03/23(月)	980	987	970	976	639,600	994.8	1,013.2
03/19(木)	996	1,003	991	995	496,600	998.8	1,015.2
03/18(水)	1,004	1,014	998	1,014	195,700	1,000.0	1,016.2
03/17(火)	1,003	1,005	996	997	314,000	998.0	1,015.3
03/16(月)	996	1,005	988	992	297,900	997.4	1,016.5
03/13(金)	993	1,003	992	996	313,000	994.8	1,019.1
03/12(木)	999	1,003	993	1,001	331,100	997.6	1,021.6
03/11(水)	999	1,010	996	1,004	470,200	995.0	1,023.6
03/10(火)	994	996	979	994	543,700	992.8	1,024.7
03/09(月)	974	983	966	979	734,300	998.8	1,026.0
03/06(金)	989	1,012	988	1,010	499,100	1,012.4	1,027.8
03/05(木)	1,015	1,021	988	988	733,100	1,021.0	1,028.2
03/04(水)	1,000	1,004	962	993	770,800	1,033.2	1,030.1
03/03(火)	1,035	1,041	1,015	1,024	867,800	1,041.0	1,032.0
03/02(月)	1,023	1,059	1,022	1,047	613,300	1,042.4	1,033.6
02/27(金)	1,054	1,057	1,046	1,053	534,000	1,038.0	1,034.1
02/26(木)	1,040	1,057	1,036	1,049	610,500	1,034.6	1,033.8
02/25(水)	1,036	1,038	1,027	1,032	551,500	1,032.0	1,034.3
02/24(火)	1,021	1,036	1,017	1,031	513,900	1,031.2	1,035.8
02/20(金)	1,028	1,033	1,020	1,025	418,600	1,028.8	1,037.5
02/19(木)	1,039	1,042	1,032	1,036	462,600	1,026.2	1,039.0
02/18(水)	1,042	1,047	1,032	1,036	484,500	1,023.8	1,040.1
02/17(火)	1,019	1,032	1,016	1,028	684,100	1,020.8	1,041.0
02/16(月)	1,015	1,032	1,013	1,019	520,300	1,013.6	1,042.0
02/13(金)	1,020	1,024	1,012	1,012	466,600	1,015.2	1,042.7
02/12(木)	1,035	1,046	1,023	1,024	603,700	1,024.2	1,044.0
02/10(火)	998	1,034	998	1,021	681,900	1,030.8	1,045.1
02/09(月)	1,027	1,031	974	992	1,759,400	1,036.8	1,045.9
02/06(金)	1,050	1,056	1,013	1,027	862,900	1,044.8	1,047.6
02/05(木)	1,070	1,071	1,057	1,057	254,200	1,045.0	1,048.2
02/04(水)	1,052	1,064	1,050	1,057	316,100	1,038.4	1,047.1
02/03(火)	1,045	1,054	1,039	1,051	261,700	1,031.0	1,046.0
02/02(月)	1,039	1,053	1,030	1,032	389,700	1,027.8	1,044.5
01/30(金)	1,024	1,034	1,022	1,028	196,200	1,029.6	1,044.0
01/29(木)	1,013	1,024	1,008	1,024	391,600	1,036.4	1,043.8
01/28(水)	1,024	1,029	1,016	1,020	340,500	1,043.6	1,043.3
01/27(火)	1,035	1,043	1,030	1,035	219,200	1,049.0	1,042.8
01/26(月)	1,041	1,051	1,040	1,041	231,400	1,054.0	1,042.0
01/23(金)	1,060	1,070	1,055	1,062	171,600	1,059.8	1,040.9
01/22(木)	1,057	1,070	1,053	1,060	275,600	1,062.0	1,039.5
01/21(水)	1,050	1,054	1,047	1,047	239,800	1,062.8	1,037.4
01/20(火)	1,066	1,068	1,058	1,060	272,300	1,066.0	1,035.6
01/19(月)	1,070	1,072	1,056	1,070	228,300	1,065.8	1,033.7
01/16(金)	1,060	1,075	1,056	1,073	247,700	1,062.2	1,031.3
01/15(木)	1,066	1,071	1,062	1,064	237,500	1,055.0	1,029.1
01/14(水)	1,065	1,075	1,060	1,063	357,700	1,051.2	1,026.8
01/13(火)	1,064	1,068	1,048	1,059	506,800	1,048.6	1,024.6
01/09(金)	1,039	1,052	1,038	1,052	346,300	1,045.0	1,022.6
01/08(木)	1,038	1,048	1,036	1,037	335,700	1,041.4	1,020.9
01/07(水)	1,046	1,054	1,044	1,045	303,900	1,042.4	1,020.1
01/06(火)	1,050	1,055	1,043	1,050	303,800	1,039.4	1,019.2
01/05(月)	1,036	1,046	1,035	1,041	501,500	1,035.3	1,018.2
12/30(火)	1,042	1,043	1,033	1,034	283,000	1,029.9	1,016.9
12/29(月)	1,032	1,047	1,028	1,042	435,100	1,026.9	1,015.3
12/26(金)	1,031	1,039	1,028	1,030	429,000	1,023.1	1,013.7
12/25(木)	1,017	1,034	1,016	1,030	334,200	1,019.6	1,012.7
12/24(水)	1,019	1,022	1,014	1,014	255,400	1,015.1	1,011.7
12/23(火)	1,023	1,030	1,016	1,019	293,800	1,015.1	1,011.2
12/22(月)	1,019	1,035	1,017	1,023	355,300	1,014.3	1,011.0
12/19(金)	1,007	1,022	1,007	1,012	504,400	1,014.7	1,010.8
12/18(木)	1,014	1,017	1,007	1,007	309,800	1,014.0	1,011.2
12/17(水)	1,016	1,023	1,009	1,014	374,500	1,012.8	1,011.7
12/16(火)	1,026	1,032	1,013	1,015	377,600	1,012.4	1,010.8
12/15(月)	1,006	1,026	1,004	1,025	364,300	1,011.4	1,010.0
12/12(金)	1,002	1,011	997	1,008	412,800	1,010.3	1,008.8
12/11(木)	1,021	1,025	1,001	1,001	311,300	1,009.9	1,011.7
12/10(水)	1,010	1,018	1,010	1,012	533,600	1,011.2	1,013.8
12/09(火)	1,017	1,023	1,010	1,010	291,100	1,010.4	1,015.8
12/08(月)	1,009	1,022	1,005	1,019	527,000	1,010.3	1,018.2
12/05(金)	1,007	1,011	1,001	1,006	825,400	1,009.9	1,019.8
12/04(木)	1,005	1,015	1,001	1,008	570,700	1,013.4	1,022.0
12/03(水)	1,008	1,014	1,000	1,008	632,500	1,016.5	1,024.3
12/02(火)	1,015	1,016	1,004	1,009	503,500	1,016.5	1,027.7
12/01(月)	1,025	1,028	1,006	1,017	481,600	1,013.4	1,030.6
11/28(金)	1,024	1,028	1,017	1,024	336,900	1,010.6	1,032.1
11/27(木)	1,010	1,024	1,005	1,024	311,600	1,006.7	1,033.1
11/26(水)	1,005	1,010	997	1,008	344,100	1,002.6	1,033.5
11/25(火)	1,007	1,010	994	994	542,900	1,001.5	-
11/21(金)	1,001	1,014	1,001	1,003	560,700	1,005.6	-
11/20(木)	1,024	1,024	1,003	1,004	471,600	1,008.5	-
11/19(水)	1,010	1,021	1,002	1,003	575,400	1,012.0	-
11/18(火)	1,010	1,012	993	1,002	484,500	1,015.1	-
11/17(月)	1,016	1,019	1,001	1,014	350,100	1,013.4	-
11/14(金)	1,014	1,033	1,009	1,018	266,700	1,009.3	-
11/13(木)	1,019	1,036	1,015	1,022	354,400	1,005.0	-
11/12(水)	1,000	1,023	999	1,019	429,600	1,016.5	-
11/11(火)	1,002	1,003	986	994	416,300	1,023.3	-
11/10(月)	1,000	1,002	987	994	565,100	1,037.2	-
11/07(金)	962	1,010	952	997	1,723,700	1,052.4	-
11/06(木)	1,082	1,087	1,066	1,079	475,000	1,064.9	-
11/05(水)	1,054	1,060	1,035	1,053	392,600	1,061.2	-
11/04(火)	1,056	1,071	1,055	1,063	301,400	1,063.9	-
10/31(金)	1,063	1,070	1,058	1,070	226,600	1,070.1	-
10/30(木)	1,058	1,066	1,056	1,059	330,200	1,072.3	-
10/29(水)	1,067	1,076	1,060	1,061	356,800	1,071.3	-
10/28(火)	1,084	1,088	1,065	1,067	267,100	1,069.3	-
10/27(月)	1,081	1,100	1,081	1,094	480,700	1,062.3	-
10/24(金)	1,083	1,100	1,073	1,080	584,600	1,050.8	-
10/23(木)	1,037	1,061	1,035	1,054	352,000	1,039.3	-
10/22(水)	1,031	1,051	1,029	1,051	439,600	1,033.7	-
10/21(火)	1,035	1,047	1,032	1,032	393,000	1,029.0	-

銘柄	RSI	25日乖離	点灯シグナル
東京衡機 (7719)	25.4	-23.1%	📉 RSI30以下 ⬇️ 25日乖離-15%
オリンパス (7733)	29.3	-12.0%	📉 RSI30以下
Ｔｅｒｒａ　Ｄｒｏｎｅ (278A)	32.8	-25.8%	⬇️ 25日乖離-15%
ニプロ (8086)	38.2	-2.8%	🔄 MACDクロス 🏷️ 割安＋RSI
ニコン (7731)	38.2	-4.3%	🏷️ 割安＋RSI
日本エム・ディ・エム (7600)	38.9	-3.7%	🔄 MACDクロス 🏷️ 割安＋RSI

タムロン (7740.T)