小松ウオール工業(7949) 株価チャート・PER15.77倍・PBR1.25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)	2,750	2,750	2,711	2,732	35,300	2,747.4	2,768.2
10/20(火)	2,789	2,792	2,716	2,718	68,800	2,743.6	2,770.8
10/19(月)	2,768	2,789	2,747	2,786	53,400	2,745.8	2,775.1
10/16(金)	2,749	2,768	2,733	2,768	57,600	2,730.6	2,776.6
10/15(木)	2,710	2,733	2,686	2,733	107,700	2,710.8	2,779.6
10/14(水)	2,729	2,729	2,710	2,713	36,700	2,705.6	2,783.5
10/13(火)	2,717	2,750	2,715	2,729	66,900	2,709.6	2,786.8
10/09(金)	2,673	2,719	2,673	2,710	48,100	2,709.0	2,790.7
10/08(木)	2,684	2,684	2,632	2,669	60,900	2,715.0	2,796.2
10/07(水)	2,732	2,734	2,707	2,707	37,900	2,735.2	2,803.3
10/06(火)	2,714	2,751	2,714	2,733	36,100	2,751.2	2,809.2
10/05(月)	2,725	2,734	2,713	2,726	54,300	2,753.4	2,813.9
10/02(金)	2,750	2,764	2,722	2,740	55,700	2,774.6	2,817.8
10/01(木)	2,769	2,784	2,752	2,770	39,300	2,794.8	2,820.8
09/30(水)	2,750	2,796	2,738	2,787	59,300	2,806.6	2,823.0
09/29(火)	2,780	2,796	2,737	2,744	92,400	2,815.2	2,823.5
09/28(月)	2,855	2,860	2,823	2,832	133,400	2,838.2	2,824.4
09/25(金)	2,824	2,848	2,821	2,841	47,900	2,838.0	2,822.2
09/24(木)	2,840	2,846	2,828	2,829	63,400	2,832.4	2,819.4
09/18(金)	2,865	2,865	2,830	2,830	47,800	2,831.6	2,817.6
09/17(木)	2,825	2,863	2,825	2,859	46,500	2,821.4	2,814.3
09/16(水)	2,828	2,850	2,822	2,831	35,400	2,809.4	2,809.9
09/15(火)	2,807	2,828	2,805	2,813	29,600	2,808.0	2,807.0
09/14(月)	2,801	2,825	2,786	2,825	26,500	2,810.0	2,803.5
09/11(金)	2,780	2,788	2,770	2,779	59,800	2,814.0	2,799.9
09/10(木)	2,801	2,817	2,782	2,799	54,100	2,824.2	2,797.0
09/09(水)	2,825	2,854	2,811	2,824	38,900	2,823.2	2,793.6
09/08(火)	2,837	2,850	2,822	2,823	32,600	2,823.8	2,790.1
09/07(月)	2,839	2,854	2,819	2,845	36,700	2,828.6	2,788.6
09/04(金)	2,788	2,839	2,772	2,830	49,600	2,829.2	2,787.6
09/02(水)	2,820	2,824	2,793	2,794	60,700	2,834.2	2,786.0
09/01(火)	2,847	2,869	2,821	2,827	68,600	2,845.4	2,784.4
08/31(月)	2,843	2,848	2,825	2,847	31,900	2,844.6	2,779.2
08/28(金)	2,840	2,869	2,835	2,848	46,500	2,838.4	2,770.5
08/27(木)	2,859	2,865	2,837	2,855	43,300	2,833.6	2,761.9
08/26(水)	2,838	2,862	2,825	2,850	55,800	2,822.6	2,753.7
08/25(火)	2,833	2,833	2,807	2,823	35,400	2,806.0	2,744.7
08/24(月)	2,825	2,842	2,816	2,816	38,500	2,796.6	2,735.2
08/21(金)	2,800	2,832	2,798	2,824	81,300	2,787.4	2,727.2
08/20(木)	2,769	2,800	2,764	2,800	52,700	2,779.8	2,719.8
08/19(水)	2,760	2,773	2,740	2,767	57,300	2,769.2	2,711.9
08/18(火)	2,762	2,792	2,748	2,776	41,000	2,765.4	2,704.5
08/17(月)	2,785	2,802	2,765	2,770	56,200	2,761.8	2,697.5
08/14(金)	2,747	2,794	2,731	2,786	56,800	2,753.2	2,690.4
08/13(木)	2,750	2,757	2,732	2,747	45,100	2,743.0	2,683.0
08/12(水)	2,758	2,758	2,731	2,748	53,100	2,735.0	2,678.4
08/10(月)	2,736	2,760	2,705	2,758	41,400	2,727.8	2,673.4
08/07(金)	2,739	2,740	2,711	2,727	41,700	2,723.8	2,666.8
08/06(木)	2,705	2,737	2,702	2,735	42,200	2,735.6	2,660.0
08/05(水)	2,717	2,728	2,701	2,707	41,500	2,752.6	2,651.8
08/04(火)	2,732	2,737	2,701	2,712	44,400	2,769.0	2,645.2
08/03(月)	2,770	2,770	2,696	2,738	61,700	2,777.2	2,638.3
07/31(金)	2,820	2,838	2,783	2,786	82,900	2,769.4	2,629.8
07/30(木)	2,790	2,820	2,732	2,820	114,700	2,737.8	2,619.2
07/29(水)	2,758	2,793	2,754	2,789	92,900	2,700.6	2,605.6
07/28(火)	2,714	2,760	2,693	2,753	120,000	2,672.8	2,592.4
07/27(月)	2,648	2,706	2,648	2,699	93,200	2,647.2	2,583.0
07/24(金)	2,630	2,643	2,614	2,628	35,700	2,624.4	2,576.4
07/23(木)	2,627	2,645	2,627	2,634	27,800	2,622.2	2,571.0
07/22(水)	2,625	2,661	2,612	2,650	56,200	2,623.0	2,564.8
07/21(火)	2,600	2,635	2,598	2,625	52,900	2,613.6	2,557.6
07/17(金)	2,601	2,624	2,571	2,585	47,800	2,604.8	2,551.5
07/16(木)	2,638	2,649	2,616	2,617	32,300	2,608.0	2,545.6
07/15(水)	2,620	2,641	2,614	2,638	28,900	2,603.2	2,538.0
07/14(火)	2,595	2,614	2,595	2,603	26,800	2,595.8	2,530.1
07/13(月)	2,609	2,627	2,572	2,581	78,800	2,601.6	2,522.6
07/10(金)	2,596	2,617	2,593	2,601	51,200	2,610.2	2,516.0
07/09(木)	2,600	2,600	2,576	2,593	45,100	2,608.6	2,509.4
07/08(水)	2,620	2,620	2,601	2,601	40,600	2,601.0	2,501.0
07/07(火)	2,642	2,656	2,630	2,632	44,300	2,586.8	2,493.1
07/06(月)	2,616	2,630	2,609	2,624	48,300	2,568.8	2,483.6
07/03(金)	2,589	2,603	2,579	2,593	39,800	2,552.2	2,475.5
07/02(木)	2,545	2,577	2,532	2,555	46,600	2,538.8	2,470.2
07/01(水)	2,557	2,557	2,530	2,530	39,800	2,531.8	2,465.6
06/30(火)	2,549	2,558	2,535	2,542	36,300	2,521.8	2,462.0
06/29(月)	2,526	2,560	2,522	2,541	54,500	2,505.4	2,457.7
06/26(金)	2,528	2,549	2,515	2,526	47,900	2,500.8	2,452.8
06/25(木)	2,492	2,526	2,491	2,520	38,700	2,502.4	2,448.1
06/24(水)	2,460	2,487	2,460	2,480	39,900	2,496.6	2,443.6
06/23(火)	2,520	2,523	2,460	2,460	64,400	2,496.6	2,440.4
06/22(月)	2,534	2,534	2,504	2,518	39,700	2,498.6	2,439.7
06/19(金)	2,500	2,534	2,497	2,534	54,000	2,489.4	2,437.0
06/18(木)	2,498	2,508	2,479	2,491	38,300	2,470.0	2,435.8
06/17(水)	2,480	2,496	2,480	2,480	33,100	2,457.6	2,436.3
06/16(火)	2,492	2,492	2,458	2,470	38,900	2,449.6	2,438.2
06/15(月)	2,460	2,490	2,459	2,472	37,900	2,438.6	2,440.2
06/12(金)	2,442	2,450	2,429	2,437	50,700	2,427.6	2,442.4
06/11(木)	2,438	2,441	2,410	2,429	52,800	2,427.0	2,446.8
06/10(水)	2,415	2,443	2,415	2,440	54,800	2,418.0	2,452.1
06/09(火)	2,418	2,449	2,413	2,415	45,400	2,410.6	2,457.9
06/08(月)	2,404	2,426	2,396	2,417	63,800	2,406.4	2,465.0
06/05(金)	2,385	2,444	2,385	2,434	59,700	2,407.4	2,475.8
06/04(木)	2,401	2,405	2,383	2,384	52,100	2,412.8	2,476.1
06/03(水)	2,393	2,414	2,382	2,403	52,000	2,424.0	2,478.3
06/02(火)	2,401	2,403	2,374	2,394	78,400	2,431.2	2,480.1
06/01(月)	2,457	2,457	2,420	2,422	83,800	2,439.6	2,483.1
05/29(金)	2,445	2,481	2,435	2,461	57,000	2,438.8	2,486.6
05/28(木)	2,440	2,468	2,430	2,440	64,300	2,428.2	2,490.1
05/27(水)	2,432	2,444	2,424	2,439	44,800	2,421.8	2,494.4
05/26(火)	2,415	2,451	2,402	2,436	43,400	2,413.8	2,499.6
05/25(月)	2,422	2,443	2,403	2,418	82,800	2,415.2	2,505.0
05/22(金)	2,420	2,423	2,401	2,408	53,600	2,422.0	2,511.0
05/21(木)	2,416	2,428	2,407	2,408	61,200	2,441.0	2,517.5
05/20(水)	2,441	2,441	2,377	2,399	147,200	2,460.2	2,526.0
05/19(火)	2,468	2,487	2,438	2,443	83,500	2,486.0	2,536.0
05/18(月)	2,500	2,500	2,452	2,452	74,900	2,501.4	2,546.1
05/15(金)	2,500	2,525	2,485	2,503	74,200	2,516.4	2,554.1
05/14(木)	2,530	2,530	2,504	2,504	55,800	2,525.2	2,559.2
05/13(水)	2,532	2,547	2,528	2,528	43,000	2,536.6	2,564.1
05/12(火)	2,530	2,543	2,516	2,520	66,200	2,548.0	2,568.4
05/11(月)	2,548	2,548	2,527	2,527	65,100	2,562.6	2,573.8
05/08(金)	2,555	2,559	2,523	2,547	79,200	2,594.2	2,575.9
05/07(木)	2,610	2,614	2,561	2,561	82,200	2,573.2	2,578.3
05/01(金)	2,587	2,605	2,567	2,585	86,400	2,548.8	2,582.3
04/30(木)	2,664	2,664	2,588	2,593	136,400	2,521.6	2,585.2
04/28(火)	2,601	2,704	2,601	2,685	380,400	2,496.6	2,588.6
04/27(月)	2,425	2,451	2,415	2,442	121,400	2,461.6	2,587.0
04/24(金)	2,448	2,458	2,417	2,439	103,000	2,482.8	2,592.8
04/23(木)	2,457	2,459	2,429	2,449	100,600	2,504.4	2,601.1
04/22(水)	2,504	2,509	2,456	2,468	123,600	2,528.4	2,612.2
04/21(火)	2,540	2,550	2,503	2,510	87,200	2,549.2	2,619.3
04/20(月)	2,570	2,570	2,537	2,548	51,400	2,560.8	2,624.8
04/17(金)	2,561	2,571	2,542	2,547	69,100	2,565.2	2,629.1
04/16(木)	2,593	2,593	2,553	2,569	74,200	2,579.8	2,634.1
04/15(水)	2,578	2,611	2,558	2,572	60,300	2,596.0	2,641.3
04/14(火)	2,590	2,603	2,564	2,568	57,600	2,620.8	2,648.1
04/13(月)	2,600	2,613	2,559	2,570	100,600	2,637.6	2,653.4
04/10(金)	2,678	2,693	2,612	2,620	62,500	2,649.6	2,661.1
04/09(木)	2,704	2,704	2,650	2,650	37,200	2,650.8	2,668.3
04/08(水)	2,687	2,708	2,684	2,696	47,100	2,648.2	2,671.5
04/07(火)	2,653	2,670	2,635	2,652	27,500	2,639.6	2,676.6
04/06(月)	2,626	2,651	2,626	2,630	25,200	2,625.2	2,687.4
04/03(金)	2,624	2,645	2,624	2,626	36,700	2,620.6	2,701.7
04/02(木)	2,661	2,705	2,624	2,637	52,300	2,627.6	2,711.6
04/01(水)	2,620	2,663	2,620	2,653	63,600	2,631.8	2,721.5
03/31(火)	2,585	2,615	2,572	2,580	83,400	2,636.9	2,730.8
03/30(月)	2,561	2,621	2,550	2,607	108,300	2,649.6	2,740.8
03/27(金)	2,658	2,677	2,638	2,661	84,800	2,645.6	2,752.3
03/26(木)	2,684	2,703	2,634	2,658	63,000	2,642.8	2,759.9
03/25(水)	2,661	2,692	2,661	2,679	48,500	2,656.3	2,768.1
03/24(火)	2,651	2,651	2,621	2,643	59,100	2,650.1	2,777.0
03/23(月)	2,616	2,616	2,559	2,587	108,200	2,650.7	2,786.7
03/19(木)	2,677	2,688	2,647	2,647	61,200	2,664.3	2,801.2
03/18(水)	2,684	2,725	2,674	2,725	42,300	2,669.6	2,811.0
03/17(火)	2,666	2,679	2,647	2,647	35,800	2,674.1	2,816.9
03/16(月)	2,655	2,672	2,638	2,646	42,000	2,693.0	2,824.1
03/13(金)	2,645	2,679	2,641	2,655	52,800	2,704.0	2,831.5
03/12(木)	2,724	2,725	2,665	2,674	72,000	2,725.6	2,837.5
03/11(水)	2,791	2,791	2,748	2,748	42,500	2,750.4	2,841.8
03/10(火)	2,750	2,768	2,729	2,742	45,900	2,747.3	2,841.4
03/09(月)	2,686	2,704	2,641	2,701	105,800	2,763.5	2,842.4
03/06(金)	2,772	2,772	2,732	2,764	56,700	2,807.4	2,843.7
03/05(木)	2,802	2,836	2,775	2,798	69,500	2,852.1	2,843.2
03/04(水)	2,775	2,796	2,680	2,732	127,900	2,867.6	2,844.3
03/03(火)	2,921	2,921	2,821	2,823	81,700	2,897.8	2,846.8
03/02(月)	2,928	2,958	2,890	2,921	63,900	2,910.3	2,849.2
02/27(金)	2,901	2,987	2,887	2,987	79,500	2,892.6	2,847.7
02/26(木)	2,885	2,901	2,870	2,875	52,000	2,873.6	2,841.0
02/25(水)	2,887	2,901	2,879	2,884	34,400	2,869.3	2,839.3
02/24(火)	2,832	2,899	2,822	2,886	61,200	2,864.8	2,836.8
02/20(金)	2,873	2,874	2,832	2,832	55,200	2,867.9	2,835.7
02/19(木)	2,882	2,894	2,850	2,892	51,000	2,879.1	2,836.0
02/18(水)	2,862	2,869	2,845	2,853	52,800	2,890.2	2,831.6
02/17(火)	2,904	2,904	2,846	2,861	59,500	2,898.2	2,828.6
02/16(月)	2,891	2,903	2,867	2,901	43,200	2,900.6	2,824.5
02/13(金)	2,928	2,948	2,886	2,887	49,200	2,885.9	2,817.6
02/12(木)	2,914	2,963	2,896	2,948	60,300	2,874.6	2,811.2
02/10(火)	2,888	2,910	2,875	2,893	42,500	2,846.1	2,801.8
02/09(月)	2,874	2,883	2,846	2,873	54,200	2,823.6	2,793.4
02/06(金)	2,831	2,836	2,800	2,828	42,600	2,796.3	2,785.7
02/05(木)	2,831	2,836	2,805	2,831	45,900	2,784.2	2,779.7
02/04(水)	2,778	2,832	2,774	2,805	65,600	2,764.9	2,771.3
02/03(火)	2,763	2,793	2,744	2,781	58,100	2,754.1	2,763.6
02/02(月)	2,771	2,792	2,736	2,736	73,700	2,762.9	2,756.4
01/30(金)	2,737	2,796	2,730	2,767	101,500	2,774.6	2,751.5
01/29(木)	2,747	2,755	2,709	2,734	84,400	2,797.9	2,745.3
01/28(水)	2,802	2,802	2,743	2,752	69,800	2,827.3	2,740.3
01/27(火)	2,804	2,827	2,786	2,825	75,000	2,841.2	2,733.0
01/26(月)	2,851	2,851	2,795	2,795	104,500	2,842.6	2,721.5
01/23(金)	2,904	2,914	2,862	2,884	68,400	2,847.5	2,711.7
01/22(木)	2,821	2,887	2,821	2,882	51,600	2,842.4	2,698.6
01/21(水)	2,819	2,830	2,804	2,821	48,300	2,834.4	2,684.4
01/20(火)	2,866	2,869	2,821	2,832	52,500	2,826.6	2,671.5
01/19(月)	2,836	2,836	2,783	2,819	97,000	2,815.4	2,660.4
01/16(金)	2,851	2,860	2,832	2,858	50,900	2,803.5	2,648.1
01/15(木)	2,789	2,845	2,782	2,842	44,700	2,777.6	2,635.2
01/14(水)	2,782	2,806	2,765	2,782	71,200	2,754.9	2,621.2
01/13(火)	2,799	2,799	2,760	2,776	71,100	2,741.0	2,610.8
01/09(金)	2,747	2,760	2,735	2,760	42,900	2,722.7	2,600.3
01/08(木)	2,729	2,753	2,721	2,728	52,200	2,706.7	2,590.8
01/07(水)	2,715	2,749	2,699	2,728	52,200	2,696.3	2,583.1
01/06(火)	2,684	2,721	2,684	2,713	53,100	2,674.9	2,577.5
01/05(月)	2,701	2,709	2,671	2,684	81,300	2,655.1	2,571.9
12/30(火)	2,684	2,699	2,673	2,680	43,000	2,638.6	2,567.1
12/29(月)	2,633	2,677	2,620	2,677	64,800	2,625.1	2,562.0
12/26(金)	2,618	2,628	2,606	2,621	33,200	2,612.2	2,558.3
12/25(木)	2,606	2,621	2,603	2,614	20,900	2,609.9	2,554.4
12/24(水)	2,614	2,625	2,599	2,601	30,200	2,600.9	2,550.2
12/23(火)	2,612	2,626	2,602	2,612	26,400	2,588.2	2,545.9
12/22(月)	2,623	2,628	2,602	2,612	36,800	2,575.9	2,543.4
12/19(金)	2,569	2,609	2,567	2,609	50,300	2,564.8	2,538.4
12/18(木)	2,551	2,570	2,542	2,569	39,600	2,548.0	2,533.8
12/17(水)	2,551	2,558	2,529	2,538	32,300	2,533.9	2,530.4
12/16(火)	2,558	2,563	2,547	2,551	25,900	2,537.2	2,527.3
12/15(月)	2,518	2,557	2,518	2,557	33,900	2,529.2	2,523.8
12/12(金)	2,518	2,526	2,514	2,525	47,500	2,525.1	2,520.0
12/11(木)	2,559	2,559	2,487	2,499	135,300	2,518.3	2,517.2
12/10(水)	2,518	2,555	2,518	2,555	56,800	2,522.8	2,514.6
12/09(火)	2,530	2,547	2,505	2,511	42,300	2,514.8	2,509.7
12/08(月)	2,502	2,549	2,502	2,536	39,900	2,517.3	2,506.5
12/05(金)	2,514	2,523	2,485	2,491	43,600	2,517.3	2,503.6
12/04(木)	2,501	2,531	2,501	2,521	30,300	2,536.4	2,501.0
12/03(水)	2,514	2,527	2,508	2,515	35,600	2,547.0	2,498.5
12/02(火)	2,538	2,547	2,516	2,523	42,400	2,556.9	2,498.8
12/01(月)	2,584	2,584	2,531	2,536	45,000	2,562.4	2,497.8
11/28(金)	2,574	2,588	2,566	2,587	31,100	2,572.0	2,495.8
11/27(木)	2,572	2,580	2,565	2,574	34,000	2,559.3	2,491.7
11/26(水)	2,572	2,572	2,554	2,564	37,100	2,546.2	2,487.1
11/25(火)	2,582	2,583	2,538	2,551	52,600	2,532.2	-
11/21(金)	2,494	2,584	2,494	2,584	62,700	2,532.3	-
11/20(木)	2,520	2,541	2,516	2,523	57,000	2,512.6	-
11/19(水)	2,494	2,514	2,473	2,509	40,500	2,507.2	-
11/18(火)	2,536	2,550	2,484	2,494	75,600	2,501.9	-
11/17(月)	2,530	2,558	2,516	2,552	103,700	2,495.4	-
11/14(金)	2,489	2,498	2,478	2,485	35,600	2,477.9	-
11/13(木)	2,499	2,509	2,490	2,496	28,000	2,473.0	-
11/12(水)	2,460	2,494	2,459	2,482	42,500	2,464.8	-
11/11(火)	2,464	2,476	2,442	2,462	37,800	2,455.2	-
11/10(月)	2,478	2,479	2,451	2,464	34,500	2,449.2	-
11/07(金)	2,455	2,465	2,436	2,461	30,300	2,442.3	-
11/06(木)	2,439	2,469	2,424	2,455	45,700	2,443.3	-
11/05(水)	2,428	2,438	2,390	2,435	108,300	2,437.3	-
11/04(火)	2,421	2,455	2,404	2,432	67,800	2,442.2	-
10/31(金)	2,417	2,449	2,382	2,430	187,200	2,460.1	-
10/30(木)	2,450	2,471	2,434	2,466	207,200	2,473.8	-
10/29(水)	2,462	2,469	2,425	2,425	91,300	2,478.1	-
10/28(火)	2,523	2,523	2,452	2,459	69,400	2,489.8	-
10/27(月)	2,517	2,528	2,513	2,521	46,700	2,490.0	-
10/24(金)	2,501	2,507	2,489	2,498	22,400	2,482.4	-
10/23(木)	2,479	2,500	2,477	2,487	29,900	2,472.0	-
10/22(水)	2,461	2,485	2,461	2,483	39,200	2,466.2	-
10/21(火)	2,481	2,487	2,460	2,460	33,800	2,460.7	-

銘柄	RSI	25日乖離	点灯シグナル
クリナップ (7955)	35.7	-3.5%	🏷️ 割安＋RSI
南海プライウッド (7887)	36.4	-3.5%	🏷️ 割安＋RSI
光・彩 (7878)	36.9	-6.3%	🔄 MACDクロス
興研 (7963)	37.1	-3.6%	🏷️ 割安＋RSI
ニホンフラッシュ (7820)	37.7	-2.9%	🏷️ 割安＋RSI
永大産業 (7822)	38.3	-3.3%	🏷️ 割安＋RSI

小松ウオール工業 (7949.T)