52週高値更新 2023.07.12

52週高値更新 52週高値
52週高値更新
銘柄名 コード 前日比(%) 始値 終値 前日比 ATR(14) ボラティリティ(%) 出来高(当日) 出来高平均(10日) 出来高平均(1ヵ月) 時価総額(百万) PER:直近12ヶ月 PBR:通期 EPS:直近12ヶ月 従業員数 セクター パフォーマンス年初来 パフォーマンス6ヵ月 パフォーマンス3ヵ月 パフォーマンス1ヵ月 パフォーマンス1週間 SMA5 SMA20 SMA50 SMA100 SMA200 EMA5 EMA20 EMA50 EMA100 EMA200
WACUL 417320.838708701504017.52445,000147,150128,4235,13528.726.1432.3766テクノロジーサービス59.6362.0135.7342.6214.32743727677636595771725686653675
ボードルア 441316.037,2407,2401,00035314.06149,90056,75042,35046,83365.5315.44112.12908テクノロジーサービス115.80108.3556.3725.2613.846,2086,3825,7635,0114,1846,4856,2595,8065,2024,432
ローソン 265115.977,2617,2611,00014913.83933,700337,720298,417626,54629.462.91246.7011,569小売業44.3544.9333.4716.6414.716,5016,3696,3205,9435,4346,6266,4086,2495,9855,634
タカキュー 816613.6410810012529.294,899,200712,220254,0572,1440.000.00-31.74440小売業35.1412.3626.5833.3328.2186807877788981797881
きずなホー 708613.041,5901,6901956412.83321,10065,08048,49710,31417.152.5699.40266消費者サービス71.9260.9533.2823.639.951,5281,4771,4511,3171,1701,5601,4901,4331,3431,229
キャリアバ 483412.501,6801,7101904111.882,3006406031,5098.631.73198.20482商業サービス33.5932.5622.1420.5913.621,5651,4861,4591,3801,3211,5831,5051,4561,4031,326
シリコンス 39078.951,7511,7051408222.061,811,800212,91085,2304,51312.342.98138.18261テクノロジーサービス39.5338.62-3.6720.9210.071,5811,5321,4651,3421,3071,6031,5331,4671,3911,305
浜木綿 76828.916,3206,97057014610.2812,1005,2802,8006,8950.005.02-93.11232消費者サービス56.8153.5234.8222.9315.976,2566,0455,8415,4244,8496,3986,0725,8295,5025,052
免疫生物研 45705.79716731404510.0612,845,3004,999,5501,693,4876,4360.006.31-31.1160ヘルステクノロジー142.86133.5576.1497.0486.48643444396417379639488429408393
パルグルー 27265.064,0854,05019513811.791,883,800396,250303,657169,33416.273.22248.953,591小売業60.7155.2334.555.883.853,8643,8493,5943,2932,8533,9113,8223,6263,3542,974
IMV 77605.0259558628187.63215,800102,21049,9979,0928.531.1568.73323電子テクノロジー39.5217.4326.2921.3310.78563525495478456563530504485473
STIフー 29324.993,3603,470165817.5958,30023,00015,61019,58618.363.32196.99257非耐久消費財13.4018.7116.994.205.153,2923,3303,2413,0382,9773,3353,3073,2323,1192,988
松屋 82374.681,2341,27657335.46597,100244,150168,79364,68215.453.0782.61833小売業24.8527.4711.347.6811.831,1951,1571,1621,1371,0871,2101,1671,1551,1331,082
日本コンセ 93864.381,9522,04886596.4446,50037,23022,59727,2098.701.75235.29196交通・輸送37.4535.5423.3021.5415.771,9011,7911,7131,6391,6291,9311,8101,7331,6791,642
東北新社 23294.161,0111,05242284.95154,80061,61039,09745,39815.090.6169.701,582消費者サービス56.7856.3250.2912.035.091,0129739338177361,018980924851778
TSIホー 36084.1084486334256.191,341,600541,590429,99370,22725.040.7434.474,206非耐久消費財93.93107.4531.9622.937.20815770716667563826777725668588
ナルミヤ・ 92754.101,0581,06742226.5490,80020,24013,16310,37613.002.0182.101,047非耐久消費財22.0818.5614.7314.008.001,0269839659459051,031992968948930
吉野家ホー 98614.022,6092,706105364.431,109,700399,280285,967168,23324.193.18111.862,851消費者サービス18.6819.6311.365.135.092,5972,5842,5682,4942,4072,6202,5862,5582,5102,455
リョービ 58513.882,1902,24984735.10644,800449,220297,55070,07818.510.54121.487,375製造加工96.0893.5548.8432.457.102,1562,0321,7741,6371,4342,1762,0311,8431,6771,513
良品計画 74533.711,7291,77764545.0013,695,4009,535,4004,866,280450,57420.221.9388.059,175非耐久消費財14.1730.2420.2027.0324.061,5821,4471,4311,4241,4131,6331,4851,4441,4311,434
ライフコー 81943.673,2903,390120814.59214,800158,840141,807153,25711.551.30293.447,125小売業28.4121.7220.0912.8110.973,2113,0923,0242,8552,7003,2523,1153,0152,9072,832
シー・ヴイ 26873.64590598211810.61236,20041,08021,1332,8480.001.08-2.74205小売業49.1347.6522.0416.3412.20558521511472437566531509482453
イズミ 82733.623,4853,466121604.26234,300115,430105,533239,09410.580.93327.604,407小売業16.5422.7313.452.700.673,3613,3933,3193,1993,0933,3923,3793,3183,2303,161
幸和製作所 78073.4795098333264.027,7005,0705,9404,73711.171.9688.54246ヘルステクノロジー43.9244.5629.179.106.16947919892833777953923889847813
トレイダー 87043.3260662320234.16851,900463,240461,31317,8045.591.49111.52283金融63.9561.4036.6229.254.18599576517501469604572534503468
ワールド 36123.281,7751,79557414.38216,600187,200140,12058,70411.750.74152.867,648非耐久消費財36.2940.2322.9519.6710.191,7171,6211,5731,5101,4201,7291,6401,5781,5191,455
コメダホー 35433.112,7352,78284323.44714,100208,950160,413124,66323.703.17117.58548消費者サービス12.0016.559.104.082.172,7122,6942,6742,5462,4772,7262,6992,6552,5842,490
カクヤスグ 76863.042,0862,10062804.1815,70022,69026,74719,54333.046.9864.971,592小売業59.5760.3159.8211.1112.242,0301,9251,7471,5531,4462,0321,9221,7761,6341,526
三陽商会 80113.042,0842,10462845.41336,700285,560146,66324,77810.390.67210.461,179非耐久消費財52.1354.1434.4433.002.482,0151,8491,7181,6131,4202,0331,8871,7491,6281,455
TAKIS 61212.991,4121,44742353.7669,20041,82024,6139,20627.730.5252.19749製造加工37.8134.6010.4618.2212.871,3831,2741,2601,2481,1661,3891,3021,2681,2401,206
スペースシ 48382.7655055915102.9512,3007,5707,6534,54913.411.2741.67241消費者サービス32.1533.4129.1011.804.49543522489464440545524497474454
キャンドゥ 26982.742,5482,58369303.1766,70026,38019,18040,1330.003.41-14.520小売業14.4415.886.876.913.362,5262,4732,4422,4282,3192,5332,4842,4512,4132,353
オリエンタ 63802.691,4721,48839342.651,1001,3602,3672,00921.961.3367.75185製造加工73.0277.3535.272.271.921,4631,4501,3841,2091,0381,4651,4431,3681,2471,090
ニッスイ 13322.3068068015123.712,898,2001,529,7101,435,937206,9749.970.9868.229,515非耐久消費財24.6031.5921.274.763.37656655637595563662653634608584
バロックジ 35481.9991092118143.43149,60090,57072,26032,521136.481.706.751,488小売業10.9610.7013.7010.304.19896875859843825901877862849835
エヌアイシ 57421.968208321695.3911,2002,7601,9534,4460.001.06-24.59240工業サービス6.125.584.133.870.60821814808806799823816810806806
エスリード 88771.902,6722,68550543.5854,40031,51039,06340,6586.740.68398.40397金融44.5945.9222.273.670.372,6432,5982,4812,3322,0972,6512,6002,4952,3562,174
フコク 51851.781,4771,48426404.01170,00092,90073,84024,19711.190.67132.604,577製造加工43.9446.0644.0817.031.711,4551,3901,2521,1461,0881,4581,3901,2831,1951,119
CRI・ミ 36981.731,1181,12019323.7270,80026,55022,2006,0080.001.74-37.00214テクノロジーサービス26.9822.149.3819.6611.221,0651,0199819869701,0791,0279999881,003
ミニストッ 99461.721,4691,48125132.19192,90064,69048,51042,2383.351.06442.411,167小売業4.305.265.410.822.141,4531,4501,4431,4221,4181,4601,4511,4421,4311,425
RECOV 92141.693,2503,300551566.0447,60037,31063,9104,58834.278.5798.17187ヘルスサービス77.9075.6362.4017.9412.283,0092,8922,4452,1812,1223,1002,8722,5682,3392,199
パン・パシ 75321.662,7052,70244645.093,687,0002,153,9802,230,7431,585,70623.964.11113.0716,912金融12.4419.296.676.695.442,6292,5522,5442,5382,4842,6402,5742,5472,5202,455
オンワード 80161.655505569184.213,703,2003,277,3601,565,19774,18916.481.0133.796,061非耐久消費財77.6474.8452.3345.5530.52511424400381348518444409385356
ニッソウ 14441.582,7322,76043592.316,8003,4902,9832,95722.072.15125.0557耐久消費財38.1438.3527.967.022.222,6912,6022,4852,3322,0292,7072,6182,4952,3462,079
マキヤ 98901.567727821271.819,6005,5503,7677,6876.580.44118.92449小売業11.7111.4010.617.425.25760739731721712764744732724720
株式会社ア 60761.481,2141,23218241.9015,2008,8208,40018,4579.491.43129.77129消費者サービス17.6717.3313.0312.513.531,2061,1471,1121,0731,0741,2081,1591,1191,0901,051
日本電設工 19501.432,0442,05929411.4884,70071,42064,763124,78817.650.71116.654,738工業サービス31.6535.6426.717.975.642,0171,9601,9351,7631,6992,0241,9701,9021,8181,750
山喜 35981.37149148222.0412,7008,50010,9132,0694.500.5433.08768非耐久消費財12.129.638.824.230.00147145142139137147145143140139
ほぼ日 35601.303,8403,89050582.504,4002,3801,6278,90919.922.34195.40123消費者サービス23.4923.4910.357.164.993,7893,7003,5643,4413,2993,8093,7043,5933,4833,411
フジ日本精 21141.2580080710193.7655,40062,70057,09321,40112.951.0162.30214素材産業56.4052.8459.1719.565.49793737641577535792740668609562
パルステッ 68941.191,5661,60919182.758001,2109102,1769.060.64177.53134ヘルステクノロジー9.8310.1310.215.510.811,5941,5581,5241,4981,4991,5941,5641,5331,5131,514
日本コンピ 47831.001,0131,01010213.0020,80012,89012,6938,07112.121.6383.321,033商業サービス48.7549.8532.8910.624.12976962914850773985959916862803
明和地所 88690.941,0701,07610222.25234,800133,640163,21323,4545.710.84188.29562金融50.4950.7031.7016.583.961,0521,0079369027961,0571,011954901827
UNERR 50340.935,4605,410502825.3653,90070,22055,28317,6280.0023.240.0039テクノロジーサービス145.13135.2215.4733.916.085,1194,5394,0143,9583,0665,1894,6624,2403,8613,162
タビオ 26680.901,2501,120101812.52117,80014,7506,4907,55317.701.8963.27274非耐久消費財0.63-1.672.103.234.191,0971,0871,0871,0921,0941,1021,0891,0881,0911,088
象印マホー 79650.892,1242,16119563.09250,500375,410183,603144,86639.341.8254.941,308耐久消費財33.0751.3329.3225.357.782,1041,8921,8051,7241,6492,1011,9351,8281,7531,679
フジ・コー 76050.881,7011,71615421.9537,60038,57066,57333,1188.401.49204.72492流通サービス30.0033.7534.4830.993.371,6641,6481,4621,3721,3261,6811,6171,5061,4221,352
ジョイフル 99420.62974977680.9215,70011,7808,50029,95818.195.2453.721,124消費者サービス19.1517.4314.547.131.88974941921885854971947922896868
JBイレブ 30660.54744744450.816,0004,7903,2635,8890.005.41-40.19169消費者サービス5.085.235.382.200.95742732725720715741734727722718
サイタホー 19990.533,0602,83815498.355001902171,7803.890.42729.89240工業サービス7.0911.294.454.652.272,8052,7262,6782,5742,5902,8082,7502,6852,6212,551
テクノ菱和 19650.509989985110.717,2008,45011,83321,6199.290.50107.43901工業サービス11.7611.0112.268.831.73987958928910895988962937919903
ミクロン精 61590.441,5941,6017323.861,8003,1601,7709,5659.750.73164.23235製造加工22.6811.6513.4710.419.431,5591,4701,4321,4121,3851,5641,4861,4431,4161,374
サンセイラ 32770.419959874212.8661,60062,57049,8078,2135.910.73167.28179金融19.2022.1514.2415.304.33972928897870853972934904882863
岡谷鋼機 74850.2810,89010,730301181.781,5002,0701,347102,9594.240.362,531.595,554非エネルギー鉱物10.7310.056.135.30-0.0910,73610,50310,31810,3129,92710,71310,54410,38610,25010,028
スターフラ 92060.242,9782,9687471.472,6004,7204,79710,3890.005.92-56.67710交通・輸送20.9522.1417.6810.132.632,9262,8452,7152,6242,5482,9352,8502,7472,6612,595
明治電機工 33880.141,4791,4752302.3237,30030,30026,78317,8998.510.64173.23698製造加工39.8140.2126.2811.321.301,4661,4301,3411,2641,1591,4661,4261,3571,2831,215
第一興商 74580.072,7352,7172481.31255,200204,760199,280296,82335.712.7876.203,340流通サービス36.5343.1918.598.124.942,6762,5922,5342,3722,1972,6802,6022,5182,4012,256
東葛ホール 27540.00395395060.253,4002,1204,4801,9117.420.3855.60150小売業10.9612.8614.4910.960.00392378367359352392381370362360
ミヨシ油脂 44040.001,0391,029080.9710,40011,11014,03310,5020.000.43-19.89581非耐久消費財8.8914.335.322.900.001,0281,0261,0079899791,0291,0231,0099961,000
アルテリア 44230.001,9771,976050.05182,300426,840375,63398,58016.793.42117.72829通信58.9759.1057.070.460.001,9761,9701,8781,5821,4081,9751,9621,8481,6761,524
マルヨシセ 75150.003,0803,0800290.001003003702,85920.080.99153.37464小売業8.728.729.222.330.003,0802,9472,8872,8612,9393,0662,9752,9142,8952,914
日本ロジテ 90600.003,5253,5250250.573003903174,8239.210.35382.673,737交通・輸送4.443.983.983.680.143,5093,4603,4203,4153,3693,5123,4673,4353,4103,391
長谷工コー 1808-0.061,8051,792-1251.061,332,7001,055,670902,010492,3068.291.08216.207,511耐久消費財21.5424.4113.965.691.271,7821,7521,6981,6321,5721,7851,7541,7021,6501,601
アルファク 3814-0.39776770-3485.6048,700107,46091,3272,6670.000.00-88.6495テクノロジーサービス177.98134.0498.9713.2412.24744659600486408744676604526469
ヤギ 7460-0.451,3501,332-6161.965,9009,0604,77311,06010.930.30121.85777流通サービス19.8915.329.090.080.911,3281,3291,3061,2781,2161,3291,3241,3061,2781,255
JESCO 1434-0.56538535-3102.8237,40021,10018,1403,6763.910.81137.62642工業サービス21.5918.638.741.520.19538530512497472536528515500487
オリエンタ 2498-0.653,1203,075-20533.2810,3002,7104,15018,0365.790.96531.513,132商業サービス14.7016.0819.051.821.153,0583,0642,9402,7522,7143,0663,0432,9482,8422,774
ベルトラ 7048-0.65767761-5283.62733,400451,590375,22727,2520.0019.77-19.04153テクノロジーサービス30.9824.7522.1525.799.03721684653649632732690664649624
クロスフォ 7810-0.80248247-230.8126,70035,63028,8934,2200.001.96-10.0779耐久消費財24.7526.0213.303.351.23247238236223211247241234226216
力の源ホー 3561-0.832,0432,026-171154.841,415,7001,602,8901,211,06361,29636.117.9556.43498消費者サービス130.23104.8542.4844.71-0.692,0281,8551,6371,5561,2362,0251,8781,7001,5391,315
あらた 2733-0.934,8504,800-45952.1925,90030,84030,38782,73710.500.80481.542,924流通サービス14.4220.0019.555.032.564,7474,7304,6164,3484,1964,7744,7144,5934,4354,283
アジア航測 9233-1.06950935-10101.718,40016,85016,21717,0957.830.93119.351,587テクノロジーサービス19.4118.657.221.96-0.53942926915876825940930911883850
タカラスタ 7981-1.061,8931,869-20301.83161,500126,230122,287131,41515.880.72117.706,445製造加工35.6338.5523.205.531.411,8701,8261,7711,6311,4781,8691,8311,7601,6611,550
株式会社 3055-1.15698690-881.451,4001,6501,43015,7535.600.26123.231,626流通サービス11.8313.497.646.151.02690671664652637690676664654649
イトーキ 7972-1.301,0791,060-14363.13319,500254,840258,54048,5529.920.96114.893,793製造加工80.2769.6037.1314.729.391,0471,0029128336831,046997927843726
鉱研工業 6297-1.44560548-8154.4463,00054,51044,2904,68024.890.9822.02314製造加工28.6429.8622.3214.641.48548518480458447547522492471457
IDOM 7599-1.45975954-14243.14625,500599,980430,94097,1946.741.54141.473,132小売業44.3343.4620.0011.450.21951902874853808951912880853822
デンキョー 8144-1.981,3131,287-26162.181,7004,3002,1878,03565.280.3019.71458流通サービス10.007.258.158.064.721,2861,2361,2051,2001,1981,2841,2441,2181,2071,215
イオン 8267-2.133,0102,940-64463.824,042,0002,056,7301,927,7372,542,536116.612.5325.22160,404小売業5.9811.0512.174.37-0.072,9632,9082,8492,7242,7262,9622,9202,8482,7832,732
共和レザー 3553-2.50604586-15103.0744,30050,65038,10714,72340.700.4214.401,412製造加工18.1519.5911.2010.981.56593567549537522590571553541542
ダイセキ環 1712-2.541,4171,384-36574.69300,600826,410323,22323,85419.391.5671.39186工業サービス67.7647.7168.9931.812.141,3751,1651,0469799191,3671,2121,0901,016980
大宝運輸 9040-2.983,5253,420-105363.073002301902,63115.310.41223.33787交通・輸送7.387.382.701.63-2.293,4843,4373,3973,3213,2893,4733,4453,4003,3533,303
大和 8247-3.50471441-161421.79147,10020,8508,8402,56413.770.7032.03615小売業11.087.304.753.761.38447430424423415446434427422413
光世証券 8617-3.75587564-22204.6128,10028,39039,5105,5390.000.35-42.0140金融58.4358.4334.6132.081.81569544469438405568537489454437
テンダ 4198-5.072,1302,022-108608.365,4002,7802,5874,51918.262.11114.61220テクノロジーサービス23.2921.6618.8715.542.802,0872,0001,8541,7731,7062,0671,9941,8911,8141,791
アライドテ 6835-5.43130122-747.381,263,700841,890470,88014,1554.860.8525.111,792電子テクノロジー14.029.9114.0211.934.27125117112110106124118114111108
エコートレ 7427-10.071,2001,027-1154617.882,103,900252,37099,3336,8827.270.65141.31332小売業56.0852.6031.6733.0324.64966840798806714987867820789739
タイトルとURLをコピーしました