ヤマタネ(9305) 株価チャート・PER8.70倍・PBR0.68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)	2,013	2,029	2,002	2,017	38,900	2,035.6	2,054.2
10/20(火)	2,049	2,061	2,008	2,015	54,000	2,039.4	2,055.8
10/19(月)	2,050	2,064	2,048	2,056	51,200	2,044.4	2,057.3
10/16(金)	2,044	2,057	2,040	2,055	49,400	2,042.6	2,057.6
10/15(木)	2,033	2,044	2,027	2,035	50,300	2,034.4	2,057.8
10/14(水)	2,027	2,042	2,018	2,036	46,000	2,031.6	2,058.8
10/13(火)	2,037	2,055	2,022	2,040	54,900	2,030.0	2,059.8
10/09(金)	2,008	2,052	2,008	2,047	85,200	2,022.6	2,060.6
10/08(木)	2,002	2,019	1,978	2,014	67,000	2,010.2	2,061.9
10/07(水)	2,019	2,030	2,014	2,021	30,300	2,010.4	2,065.4
10/06(火)	2,004	2,042	2,004	2,028	43,100	2,007.0	2,069.0
10/05(月)	1,990	2,012	1,982	2,003	58,000	2,006.8	2,072.3
10/02(金)	2,000	2,003	1,979	1,985	89,900	2,035.4	2,076.1
10/01(木)	1,999	2,018	1,988	2,015	82,400	2,063.6	2,081.0
09/30(水)	2,027	2,027	1,983	2,004	96,300	2,081.4	2,085.7
09/29(火)	2,104	2,104	2,015	2,027	106,600	2,104.8	2,089.9
09/28(月)	2,147	2,148	2,133	2,146	77,400	2,126.2	2,091.7
09/25(金)	2,105	2,132	2,100	2,126	73,900	2,117.6	2,089.0
09/24(木)	2,121	2,123	2,099	2,104	109,400	2,113.2	2,087.2
09/18(金)	2,134	2,134	2,115	2,121	49,000	2,107.6	2,087.1
09/17(木)	2,114	2,137	2,111	2,134	58,300	2,092.0	2,085.4
09/16(水)	2,100	2,120	2,100	2,103	32,300	2,076.6	2,081.7
09/15(火)	2,080	2,115	2,080	2,104	47,400	2,066.4	2,078.6
09/14(月)	2,045	2,077	2,040	2,076	64,700	2,058.4	2,078.5
09/11(金)	2,046	2,057	2,030	2,043	66,300	2,055.0	2,076.8
09/10(木)	2,049	2,058	2,031	2,057	68,600	2,058.6	2,075.9
09/09(水)	2,064	2,065	2,050	2,052	40,900	2,059.4	2,074.2
09/08(火)	2,059	2,065	2,047	2,064	48,500	2,061.2	2,074.0
09/07(月)	2,053	2,064	2,049	2,059	42,400	2,064.2	2,075.8
09/04(金)	2,058	2,066	2,051	2,061	50,300	2,072.8	2,080.0
09/02(水)	2,054	2,070	2,045	2,061	59,300	2,082.6	2,084.9
09/01(火)	2,075	2,099	2,055	2,061	84,700	2,092.4	2,088.0
08/31(月)	2,090	2,093	2,063	2,079	74,700	2,100.0	2,091.3
08/28(金)	2,113	2,113	2,084	2,102	55,800	2,105.8	2,093.0
08/27(木)	2,110	2,127	2,097	2,110	42,300	2,111.6	2,093.5
08/26(水)	2,097	2,110	2,088	2,110	37,700	2,111.6	2,093.9
08/25(火)	2,119	2,124	2,095	2,099	42,200	2,103.8	2,094.3
08/24(月)	2,142	2,156	2,108	2,108	58,900	2,099.8	2,094.7
08/21(金)	2,101	2,139	2,101	2,131	81,900	2,094.2	2,094.3
08/20(木)	2,079	2,110	2,078	2,110	52,100	2,088.4	2,093.8
08/19(水)	2,085	2,088	2,054	2,071	61,800	2,082.4	2,094.2
08/18(火)	2,072	2,100	2,067	2,079	52,000	2,076.2	2,095.6
08/17(月)	2,092	2,094	2,068	2,080	56,300	2,065.4	2,096.4
08/14(金)	2,074	2,105	2,060	2,102	65,500	2,070.0	2,097.4
08/13(木)	2,045	2,093	2,044	2,080	58,600	2,056.4	2,097.2
08/12(水)	2,043	2,049	2,017	2,040	77,400	2,044.4	2,097.5
08/10(月)	2,003	2,040	1,997	2,025	161,300	2,039.4	2,099.1
08/07(金)	2,037	2,125	2,035	2,103	198,200	2,043.8	2,100.9
08/06(木)	2,020	2,043	2,017	2,034	43,900	2,045.0	2,098.4
08/05(水)	2,015	2,030	2,010	2,020	52,400	2,071.0	2,098.0
08/04(火)	2,048	2,048	2,012	2,015	60,000	2,103.4	2,098.1
08/03(月)	2,111	2,111	2,032	2,047	103,000	2,128.4	2,098.4
07/31(金)	2,164	2,164	2,106	2,109	55,000	2,147.6	2,096.5
07/30(木)	2,169	2,177	2,136	2,164	77,400	2,150.0	2,093.1
07/29(水)	2,150	2,195	2,135	2,182	82,400	2,140.2	2,086.5
07/28(火)	2,151	2,152	2,121	2,140	55,100	2,127.8	2,080.0
07/27(月)	2,123	2,150	2,122	2,143	67,700	2,123.8	2,075.9
07/24(金)	2,115	2,126	2,097	2,121	55,700	2,117.0	2,072.1
07/23(木)	2,123	2,123	2,109	2,115	51,400	2,112.2	2,068.6
07/22(水)	2,120	2,128	2,104	2,120	60,600	2,113.2	2,064.8
07/21(火)	2,110	2,152	2,109	2,120	74,600	2,113.2	2,060.3
07/17(金)	2,087	2,111	2,087	2,109	75,500	2,110.2	2,056.5
07/16(木)	2,123	2,140	2,084	2,097	67,200	2,108.4	2,053.2
07/15(水)	2,127	2,129	2,104	2,120	47,600	2,109.8	2,050.0
07/14(火)	2,122	2,126	2,106	2,120	42,300	2,105.4	2,045.7
07/13(月)	2,105	2,128	2,098	2,105	58,900	2,098.8	2,041.6
07/10(金)	2,114	2,114	2,086	2,100	52,100	2,093.8	2,038.2
07/09(木)	2,098	2,113	2,074	2,104	63,300	2,087.8	2,034.6
07/08(水)	2,099	2,110	2,085	2,098	53,800	2,075.2	2,028.3
07/07(火)	2,088	2,101	2,080	2,087	52,600	2,060.2	2,023.8
07/06(月)	2,070	2,098	2,064	2,080	76,000	2,047.4	2,018.0
07/03(金)	2,042	2,080	2,041	2,070	69,500	2,036.0	2,013.3
07/02(木)	2,025	2,062	2,025	2,041	94,000	2,021.6	2,009.5
07/01(水)	2,023	2,025	2,000	2,023	66,100	2,018.4	2,006.5
06/30(火)	2,039	2,039	2,010	2,023	69,400	2,013.4	2,004.2
06/29(月)	2,015	2,036	2,012	2,023	79,400	2,012.8	2,002.0
06/26(金)	2,011	2,025	1,987	1,998	75,600	2,015.8	2,001.3
06/25(木)	2,017	2,029	2,007	2,025	63,900	2,025.8	2,004.0
06/24(水)	2,031	2,034	1,992	1,998	64,000	2,027.6	2,004.0
06/23(火)	2,038	2,042	2,017	2,020	56,100	2,032.0	2,004.0
06/22(月)	2,048	2,048	2,008	2,038	49,800	2,029.4	2,004.0
06/19(金)	2,032	2,048	2,010	2,048	44,700	2,026.8	2,001.9
06/18(木)	2,037	2,055	2,021	2,034	63,700	2,022.2	2,001.2
06/17(水)	2,007	2,039	2,007	2,020	47,800	2,018.8	1,997.2
06/16(火)	2,021	2,021	1,999	2,007	46,800	2,017.6	1,993.6
06/15(月)	2,029	2,038	2,022	2,025	50,700	2,019.8	1,994.3
06/12(金)	2,000	2,025	1,998	2,025	83,600	2,018.4	1,994.5
06/11(木)	2,005	2,019	1,977	2,017	68,700	2,015.8	1,993.3
06/10(水)	2,006	2,040	2,005	2,014	54,300	2,001.6	1,993.6
06/09(火)	2,029	2,050	2,017	2,018	53,100	1,995.6	1,993.6
06/08(月)	2,011	2,023	2,001	2,018	61,500	1,980.8	1,993.7
06/05(金)	1,963	2,014	1,963	2,012	82,500	1,969.4	1,995.0
06/04(木)	1,951	1,965	1,940	1,946	81,000	1,962.0	1,995.0
06/03(水)	1,946	1,984	1,932	1,984	101,700	1,966.0	1,997.6
06/02(火)	1,960	1,971	1,925	1,944	86,700	1,962.6	1,999.2
06/01(月)	1,975	1,998	1,950	1,961	98,200	1,967.2	2,002.3
05/29(金)	1,980	1,988	1,972	1,975	82,100	1,976.2	2,006.2
05/28(木)	1,961	1,977	1,945	1,966	89,500	1,994.2	2,010.0
05/27(水)	1,962	1,977	1,953	1,967	81,400	2,005.8	2,014.8
05/26(火)	2,007	2,007	1,960	1,967	84,000	2,012.2	2,020.2
05/25(月)	2,065	2,065	2,002	2,006	87,100	2,022.8	2,026.0
05/22(金)	2,023	2,068	2,021	2,065	69,700	2,018.6	2,028.9
05/21(木)	2,027	2,038	2,021	2,024	67,400	2,011.6	2,030.2
05/20(水)	2,023	2,023	1,982	1,999	94,400	1,994.0	2,033.8
05/19(火)	2,010	2,034	2,002	2,020	79,100	1,980.2	2,039.2
05/18(月)	2,031	2,031	1,978	1,985	83,400	1,980.8	2,046.1
05/15(金)	1,952	2,035	1,950	2,030	147,100	1,989.8	2,054.2
05/14(木)	1,950	1,961	1,914	1,936	198,400	1,982.8	2,060.6
05/13(水)	2,011	2,023	1,925	1,930	298,100	2,000.4	2,069.7
05/12(火)	2,030	2,047	2,020	2,023	57,800	2,017.4	2,079.0
05/11(月)	2,000	2,048	1,998	2,030	64,400	2,016.8	2,085.5
05/08(金)	2,020	2,020	1,985	1,995	107,100	2,021.0	2,090.7
05/07(木)	2,017	2,049	2,013	2,024	63,100	2,024.4	2,098.9
05/01(金)	2,014	2,020	1,997	2,015	54,500	2,021.8	2,110.2
04/30(木)	2,033	2,041	2,002	2,020	68,000	2,023.8	2,118.5
04/28(火)	2,000	2,051	2,000	2,051	70,100	2,024.0	2,126.9
04/27(月)	2,011	2,025	1,998	2,012	68,900	2,025.6	2,132.4
04/24(金)	2,038	2,045	1,998	2,011	97,500	2,036.8	2,137.1
04/23(木)	2,020	2,030	2,010	2,025	80,600	2,052.0	2,142.5
04/22(水)	2,051	2,069	2,020	2,021	116,200	2,067.6	2,148.6
04/21(火)	2,088	2,090	2,054	2,059	109,700	2,085.8	2,152.1
04/20(月)	2,086	2,102	2,063	2,068	94,900	2,089.6	2,153.2
04/17(金)	2,103	2,109	2,086	2,087	56,100	2,095.2	2,153.7
04/16(木)	2,114	2,130	2,097	2,103	57,500	2,100.8	2,154.9
04/15(水)	2,096	2,123	2,088	2,112	82,900	2,107.0	2,157.5
04/14(火)	2,105	2,107	2,059	2,078	164,100	2,123.0	2,159.4
04/13(月)	2,123	2,137	2,087	2,096	99,900	2,145.0	2,161.2
04/10(金)	2,150	2,154	2,109	2,115	118,800	2,163.6	2,165.5
04/09(木)	2,184	2,198	2,134	2,134	84,300	2,173.4	2,169.3
04/08(水)	2,221	2,228	2,184	2,192	70,000	2,179.2	2,169.4
04/07(火)	2,182	2,206	2,182	2,188	39,400	2,178.0	2,170.2
04/06(月)	2,188	2,200	2,185	2,189	33,600	2,172.2	2,174.2
04/03(金)	2,191	2,199	2,158	2,164	50,000	2,174.6	2,178.1
04/02(木)	2,172	2,201	2,157	2,163	79,800	2,202.8	2,181.9
04/01(水)	2,180	2,208	2,178	2,186	88,200	2,214.7	2,186.0
03/31(火)	2,172	2,206	2,159	2,159	95,600	2,223.7	2,189.0
03/30(月)	2,162	2,238	2,162	2,201	85,000	2,229.6	2,192.2
03/27(金)	2,241	2,305	2,236	2,305	99,000	2,215.4	2,195.3
03/26(木)	2,238	2,243	2,204	2,222	59,300	2,183.3	2,193.7
03/25(水)	2,199	2,236	2,199	2,231	57,200	2,174.3	2,194.8
03/24(火)	2,161	2,188	2,145	2,188	72,100	2,149.9	2,196.3
03/23(月)	2,124	2,140	2,094	2,130	122,400	2,129.6	2,199.2
03/19(木)	2,165	2,165	2,141	2,145	47,700	2,119.6	2,206.2
03/18(水)	2,120	2,177	2,116	2,177	73,400	2,114.3	2,211.4
03/17(火)	2,111	2,121	2,098	2,109	54,400	2,112.5	2,215.4
03/16(月)	2,081	2,104	2,077	2,087	66,300	2,122.4	2,220.9
03/13(金)	2,104	2,108	2,080	2,080	131,700	2,129.5	2,228.3
03/12(木)	2,158	2,158	2,113	2,118	97,300	2,154.4	2,234.4
03/11(水)	2,185	2,190	2,166	2,168	53,500	2,172.9	2,239.1
03/10(火)	2,162	2,183	2,141	2,159	63,900	2,166.4	2,241.3
03/09(月)	2,162	2,162	2,098	2,122	137,700	2,177.2	2,243.8
03/06(金)	2,199	2,210	2,172	2,205	93,100	2,210.2	2,247.4
03/05(木)	2,211	2,235	2,197	2,211	142,500	2,226.4	2,247.8
03/04(水)	2,182	2,194	2,094	2,136	249,400	2,236.4	2,249.2
03/03(火)	2,279	2,279	2,209	2,213	209,400	2,262.1	2,253.2
03/02(月)	2,290	2,299	2,264	2,287	134,000	2,271.8	2,254.6
02/27(金)	2,263	2,291	2,256	2,285	92,400	2,262.3	2,253.6
02/26(木)	2,273	2,279	2,258	2,261	50,800	2,261.0	2,251.8
02/25(水)	2,261	2,273	2,252	2,265	68,200	2,261.6	2,252.9
02/24(火)	2,240	2,267	2,236	2,261	58,200	2,258.6	2,254.5
02/20(金)	2,263	2,267	2,235	2,240	118,500	2,260.0	2,257.3
02/19(木)	2,277	2,285	2,255	2,278	71,300	2,264.1	2,261.5
02/18(水)	2,255	2,285	2,246	2,264	90,300	2,269.4	2,262.7
02/17(火)	2,268	2,268	2,242	2,250	66,000	2,272.0	2,264.9
02/16(月)	2,262	2,296	2,261	2,268	83,400	2,277.1	2,267.8
02/13(金)	2,303	2,303	2,261	2,261	77,400	2,273.2	2,270.4
02/12(木)	2,276	2,315	2,276	2,305	82,600	2,275.5	2,273.2
02/10(火)	2,281	2,286	2,267	2,276	71,000	2,260.6	2,273.9
02/09(月)	2,266	2,281	2,252	2,276	111,800	2,252.7	2,275.3
02/06(金)	2,289	2,304	2,238	2,248	237,800	2,242.1	2,276.9
02/05(木)	2,246	2,308	2,220	2,273	228,000	2,237.0	2,281.6
02/04(水)	2,239	2,242	2,220	2,230	80,500	2,224.6	2,284.8
02/03(火)	2,222	2,251	2,217	2,237	85,000	2,221.5	2,289.7
02/02(月)	2,244	2,263	2,220	2,222	79,800	2,223.2	2,292.8
01/30(金)	2,224	2,234	2,198	2,222	48,000	2,226.2	2,297.4
01/29(木)	2,212	2,222	2,182	2,211	81,400	2,230.9	2,301.7
01/28(水)	2,233	2,233	2,203	2,215	56,000	2,241.5	2,307.7
01/27(火)	2,232	2,254	2,207	2,246	94,300	2,246.8	2,311.1
01/26(月)	2,272	2,273	2,232	2,237	138,700	2,255.1	2,312.5
01/23(金)	2,279	2,279	2,232	2,246	62,100	2,268.6	2,318.3
01/22(木)	2,246	2,277	2,244	2,264	51,700	2,285.5	2,325.4
01/21(水)	2,273	2,273	2,238	2,241	77,000	2,301.9	2,331.2
01/20(火)	2,303	2,305	2,272	2,287	83,200	2,315.0	2,333.9
01/19(月)	2,337	2,353	2,305	2,305	53,100	2,321.5	2,341.3
01/16(金)	2,348	2,348	2,311	2,331	38,500	2,325.1	2,347.7
01/15(木)	2,301	2,355	2,300	2,345	59,000	2,325.4	2,353.6
01/14(水)	2,317	2,339	2,307	2,307	72,300	2,322.3	2,358.2
01/13(火)	2,329	2,337	2,294	2,320	86,700	2,325.4	2,365.0
01/09(金)	2,328	2,341	2,321	2,323	40,100	2,324.1	2,370.2
01/08(木)	2,330	2,338	2,320	2,333	28,100	2,322.7	2,376.6
01/07(水)	2,336	2,359	2,328	2,330	53,800	2,329.2	2,382.9
01/06(火)	2,316	2,342	2,316	2,323	35,600	2,333.7	2,391.2
01/05(月)	2,318	2,324	2,285	2,313	60,300	2,339.6	2,398.1
12/30(火)	2,365	2,369	2,316	2,316	49,700	2,340.0	2,405.3
12/29(月)	2,353	2,389	2,345	2,365	58,900	2,344.5	2,411.5
12/26(金)	2,352	2,365	2,341	2,352	57,300	2,337.2	2,416.2
12/25(木)	2,335	2,353	2,325	2,352	60,100	2,339.2	2,420.9
12/24(水)	2,330	2,338	2,310	2,315	36,300	2,328.4	2,424.1
12/23(火)	2,313	2,340	2,300	2,338	98,400	2,321.9	2,428.0
12/22(月)	2,362	2,364	2,318	2,329	77,200	2,330.6	2,431.5
12/19(金)	2,300	2,366	2,300	2,362	74,800	2,349.4	2,434.9
12/18(木)	2,282	2,314	2,281	2,298	104,300	2,358.7	2,437.0
12/17(水)	2,382	2,382	2,267	2,282	154,900	2,361.0	2,441.3
12/16(火)	2,434	2,434	2,376	2,382	54,300	2,398.8	2,445.0
12/15(月)	2,414	2,438	2,414	2,423	82,400	2,415.7	2,447.2
12/12(金)	2,387	2,433	2,367	2,408	122,400	2,426.7	2,446.1
12/11(木)	2,462	2,478	2,304	2,310	210,600	2,437.3	2,450.1
12/10(水)	2,476	2,485	2,452	2,471	102,300	2,470.7	2,457.2
12/09(火)	2,490	2,490	2,455	2,466	77,000	2,466.0	2,457.0
12/08(月)	2,451	2,491	2,451	2,478	58,900	2,469.7	2,458.7
12/05(金)	2,452	2,487	2,452	2,461	54,700	2,471.7	2,458.2
12/04(木)	2,448	2,479	2,448	2,477	59,700	2,487.2	2,458.0
12/03(水)	2,488	2,488	2,448	2,448	51,100	2,490.6	2,458.2
12/02(火)	2,487	2,501	2,469	2,485	50,100	2,499.6	2,463.5
12/01(月)	2,526	2,526	2,482	2,488	57,300	2,496.9	2,465.9
11/28(金)	2,516	2,541	2,511	2,539	65,200	2,495.7	2,471.7
11/27(木)	2,505	2,508	2,485	2,494	51,700	2,481.9	2,472.1
11/26(水)	2,491	2,515	2,483	2,493	61,700	2,469.7	2,472.4
11/25(火)	2,495	2,495	2,449	2,471	51,400	2,453.4	-
11/21(金)	2,459	2,489	2,459	2,482	75,900	2,444.4	-
11/20(木)	2,449	2,481	2,443	2,470	59,300	2,431.2	-
11/19(水)	2,438	2,483	2,428	2,433	98,700	2,419.6	-
11/18(火)	2,425	2,425	2,395	2,411	98,700	2,414.5	-
11/17(月)	2,415	2,432	2,384	2,426	50,700	2,407.0	-
11/14(金)	2,406	2,445	2,399	2,416	75,400	2,409.4	-
11/13(木)	2,418	2,433	2,406	2,412	58,100	2,405.3	-
11/12(水)	2,383	2,436	2,377	2,407	71,900	2,424.3	-
11/11(火)	2,438	2,446	2,345	2,374	148,400	2,440.5	-
11/10(月)	2,398	2,483	2,398	2,438	148,300	2,458.7	-
11/07(金)	2,458	2,484	2,285	2,395	448,700	2,472.9	-
11/06(木)	2,495	2,543	2,488	2,507	104,400	2,487.0	-
11/05(水)	2,464	2,495	2,423	2,488	92,300	2,477.0	-
11/04(火)	2,487	2,514	2,465	2,465	72,500	2,475.8	-
10/31(金)	2,489	2,514	2,470	2,508	46,600	2,498.8	-
10/30(木)	2,472	2,487	2,461	2,466	43,400	2,505.9	-
10/29(水)	2,482	2,482	2,454	2,457	72,900	2,539.1	-
10/28(火)	2,562	2,564	2,474	2,482	109,000	2,557.8	-
10/27(月)	2,547	2,599	2,545	2,580	97,700	2,561.4	-
10/24(金)	2,648	2,648	2,524	2,544	161,300	2,548.8	-
10/23(木)	2,560	2,647	2,551	2,632	201,600	2,540.7	-
10/22(水)	2,500	2,568	2,500	2,551	90,500	2,512.4	-
10/21(火)	2,536	2,536	2,496	2,500	49,600	2,494.5	-

銘柄	RSI	25日乖離	点灯シグナル
横浜冷凍 (2874)	21.9	-11.7%	📉 RSI30以下
ポエック (9264)	23.5	-7.6%	📉 RSI30以下
エスケイジャパン (7608)	28.5	-15.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
イメージ　ワン (2667)	29.3	-17.7%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ＩＤＯＭ (7599)	30.0	-12.5%	📉 RSI30以下
進和 (7607)	30.5	-4.9%	🏷️ 割安＋RSI

ヤマタネ (9305.T)