52週高値更新 2023.07.19

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
ネオマーケ 419623.891,3761,5563004121.80571,70062,10022,3103,0600.007.49-95.3496商業サービス34.2533.4534.8434.2527.541,3011,2171,1821,1831,1381,3441,2391,2001,1851,212
メイホーホ 736923.311,9162,1164007920.90105,10018,1407,0372,31014.221.78150.17468工業サービス73.3090.2963.1557.4458.621,6231,3741,3121,2631,2201,7081,4351,3411,2901,286
ムゲンエス 329921.288558551502717.54185,30085,280159,96316,9058.780.8298.07295金融75.9377.3942.2611.4722.49728717699638561752720693648594
ティアンド 405517.823,1453,57054021420.732,311,400616,480639,49723,12959.2215.5460.85304テクノロジーサービス170.45132.1277.0812.4422.433,0432,9872,7042,3001,8603,1452,9842,7372,4132,091
ユーピーア 706515.482,2002,52933912115.91265,10057,63052,88016,77425.542.4999.01217非エネルギー鉱物142.0168.4916.2813.1014.952,2342,2872,0572,0991,7112,3072,2472,1502,0311,876
丸千代山岡 339914.864,9905,41070024414.03113,70023,56020,06711,61220.395.38265.39443消費者サービス114.09122.7372.5723.095.875,0084,7844,2933,6082,9525,0604,8014,3363,8093,228
関通 932611.51607678703414.66797,000215,630125,8876,26712.162.1457.74187交通・輸送66.5866.189.7127.9217.50583585539499473607580549520525
TWOST 735211.341,4581,5811617513.10266,10095,41086,08729,800170.6944.9210.13168商業サービス66.4275.8672.7911.1816.251,4141,4431,3101,1169521,4531,4171,3141,1761,001
エヌリンク 657811.20373397403520.734,549,6001,519,140890,5302,6079.482.8742.10341テクノロジーサービス121.7998.5082.9524.8435.49327318292252226345318295267247
BEEX 427011.183,6153,63036518412.10311,00039,90032,9776,14126.504.89154.02140テクノロジーサービス73.0274.1833.556.1426.483,0753,0252,9512,8052,4543,1993,0392,9482,7982,607
アララ 401510.72579630613414.363,072,000519,820342,9806,4740.004.47-38.61182テクノロジーサービス114.2985.2961.5434.0425.25540515472421394558514477443444
ジェイフロ 29348.633,6903,96531522411.97216,00075,80081,69717,8560.007.51-410.290流通サービス40.0675.2165.8324.2921.073,4133,4102,8812,6572,5903,5543,3143,0212,7962,641
アルファク 38148.2779485165538.82100,900105,42091,3932,7120.000.00-88.6495テクノロジーサービス207.22181.79105.0635.089.66810696626506418808724636548482
東京自働機 63608.052,8713,100231848.0514,1003,0303,3734,0165.430.65571.07256製造加工74.2670.4260.2917.879.732,8592,8422,5982,2852,0082,9182,8102,6142,3822,137
みらいワー 65637.521,0501,12979468.1454,40020,05024,6575,43976.186.0315.3599商業サービス65.0658.1261.5211.458.871,0651,0549828427701,0761,047978893820
RAKUM 40607.331,0091,08374348.3391,30029,57027,3205,80932.005.4034.7095テクノロジーサービス22.1021.4122.3714.486.591,0191,0179499389271,0351,009971949960
TAKIS 61217.002,5872,5541671007.971,125,700170,71068,53315,64148.940.9252.19749製造加工143.24133.6791.60110.2180.881,9921,4551,3231,2881,1862,1071,5881,3981,3091,242
芝浦メカト 65906.8123,19024,4801,5601,2167.54735,300344,440422,26088,98811.763.282,081.111,221製造加工146.53132.7062.018.4611.2722,51022,47319,35017,41014,04523,09222,15320,13617,87115,291
JESCO 14346.7756459938146.74123,20044,89026,4903,8332.730.91220.11642工業サービス36.1434.9120.7713.8811.34552535517501474562539522505490
イトーキ 79726.691,0421,08468407.78431,100293,620262,17745,93010.140.98114.893,793製造加工84.3561.7940.4112.330.461,0561,0179328456961,0551,016946859739
川崎汽船 91076.274,0394,2182491476.3016,391,40012,038,56010,203,767861,0401.680.692,504.654,918交通・輸送53.6154.7326.6732.2311.743,9563,6813,4253,3492,9804,0013,7313,5103,3413,122
日本色材工 49206.272,5002,5761521308.3748,00054,58022,3405,08013.051.79197.33470非耐久消費財117.0299.5448.3050.9126.962,2311,9131,7311,6501,4182,3081,9871,8041,6631,487
水戸証券 86226.253573742286.44917,500318,910423,32722,47731.250.6211.97737金融75.5967.7125.0813.688.09352341316308274356341324308291
YE DI 23546.1759161936236.10560,300229,590266,06010,57317.402.2336.73650テクノロジーサービス52.8456.3133.9831.9815.06569537484470439578538502477460
TDCソフ 46875.841,8281,920106475.96110,80038,20046,89043,74218.402.79104.351,972テクノロジーサービス31.1528.8631.698.239.461,8071,7581,6311,5501,4851,8291,7581,6681,5881,490
ドトール・ 30875.462,1212,223115476.60791,200405,540210,18093,20923.621.0294.102,767消費者サービス29.2428.874.377.866.412,1432,0952,0762,0171,8722,1482,1012,0702,0111,908
岡本硝子 77465.19154162845.88475,500305,070172,0673,58717.542.469.23238素材産業15.7116.5518.2519.125.88153143137137139155146140139140
フタバ産業 72415.1956758829175.13564,300351,310285,85750,0654.970.56118.2710,617製造加工65.1763.3336.7416.445.76557537497461410563538504470437
エスエルデ 32235.17915915453214.83317,70036,57013,4831,3580.000.00-122.11144消費者サービス48.5443.6446.1738.6428.69795713682660628820733694668640
LAホール 29865.054,2904,4752151275.1495,80043,13058,90325,1676.952.27660.7480金融36.2340.7220.3012.446.294,2514,2714,0083,9043,5904,3024,2164,0713,8923,587
リニューア 95225.03950981476510.849,866,5002,683,1401,812,93727,7010.003.08-16.21266公益事業106.53106.9667.6922.6321.11873825776611577904842766685694
エスケイジ 76084.8167169732248.27520,400376,270149,0335,46212.421.4256.11119流通サービス10.8129.8020.1725.3627.19619571555557551638583565558545
高知銀行 84164.6476779035174.5668,20042,21028,3837,64817.220.15139.22746金融10.3411.7414.0017.215.05764731695698686766735710701699
ボードルア 44134.496,9007,2103104177.7982,50093,68053,88752,61765.2615.37112.12908テクノロジーサービス114.9097.8156.915.26-0.416,9086,4575,9145,1224,2726,8486,4555,9595,3274,526
ルックホー 80294.102,6082,714107694.9385,10043,71029,00320,0457.510.67361.511,078非耐久消費財13.0812.5223.4213.567.492,6162,4792,3912,3002,3222,6232,5052,4142,3552,247
光世証券 86174.07567588232310.93376,90068,40054,4735,3400.000.36-42.0140金融65.1763.3336.1117.840.17563558481445409570546500462442
CBグルー 98524.014,2004,275165623.951,5006106008,4455.510.41776.07647ヘルステクノロジー35.5038.3522.4917.454.404,1574,0023,7483,5073,2004,1624,0013,7943,5733,311
ヤマタネ 93053.911,7521,80768264.0556,10022,90022,54717,9538.680.42208.27923流通サービス9.058.726.679.325.551,7341,7101,6651,6761,6641,7471,7091,6851,6751,662
フコク 51853.861,5811,58659413.93158,80091,90075,94325,34211.960.72132.604,577製造加工53.8355.4955.4917.057.381,5181,4281,2871,1651,0981,5251,4361,3191,2201,135
日創プロニ 34403.8084887332205.5892,40044,65025,0435,4033.150.58278.94282製造加工58.7351.049.408.586.72848825794744656850827796749693
日鉄鉱業 15153.754,7054,8401751293.8350,10039,09044,14377,7708.230.61587.872,127非エネルギー鉱物51.4942.3535.0114.965.454,6414,4814,1173,8643,5204,6844,4854,2013,9393,656
テクノメデ 66783.742,0892,16578473.7315,30014,75010,35717,78615.901.12136.14225ヘルステクノロジー23.7124.6420.0815.848.302,0731,9421,8831,8411,7642,0841,9781,9081,8521,786
上村工業 49663.529,2309,4203202764.4663,40048,55039,657156,81614.821.84635.521,576素材産業54.9345.3758.0515.3011.228,7908,3797,6476,9826,7198,9358,4087,8167,3066,860
凸版印刷 79113.473,1303,187107663.74928,700840,020933,797944,99517.270.79184.5053,946商業サービス63.5267.3816.743.514.123,0603,0813,0342,8452,4753,0943,0743,0032,8392,618
楽天銀行 58383.392,0052,07268584.121,767,4001,400,6801,211,547331,1980.001.600.00916金融48.0048.0048.0010.928.711,9641,9391,916001,9881,9381,90900
エコス 75203.392,0102,07468373.5959,30044,36024,00322,76911.491.15181.161,488小売業10.2012.9011.3910.445.552,0201,9191,8941,8751,8522,0161,9391,9041,8861,883
応用地質 97553.362,4002,49181604.0584,400102,46072,46357,72229.640.8684.032,438工業サービス10.5117.2221.5126.259.402,3582,1482,0282,0722,0952,3712,1882,0932,0712,044
山喜 35983.36149154538.1191,00015,51012,9772,1114.680.5633.08768非耐久消費財16.6714.0714.076.943.36149147143140138150147144141139
三協立山 59323.3691992430335.36583,900563,020251,94728,03545.360.3520.3710,375非エネルギー鉱物74.0152.4835.6835.6814.36884779714707641887800741704673
SHIFT 36973.1832,44033,0501,0201,2485.601,131,400586,190377,603564,339111.4022.71297.136,208テクノロジーサービス43.7039.2823.9714.9828.7029,57826,94626,02824,89424,47230,40927,54826,35425,46824,412
平河ヒュー 58213.171,6191,65951363.1541,80025,88028,76022,5887.890.68210.362,404製造加工49.0647.7315.0511.195.071,5861,5661,4701,4621,2981,6041,5591,5021,4391,351
テレビ朝日 94093.101,7451,76453374.08380,200211,720278,497173,71110.790.46163.415,379消費者サービス31.6436.4315.6012.795.441,7011,6591,5931,5501,4531,7151,6661,6101,5541,510
リベルタ 49352.8378480022162.827,8003,7003,3202,32415.131.5152.89127非耐久消費財41.5948.427.827.384.71777761747732674780764749725702
日東ベスト 28772.8182584223112.803,6003,9202,9079,90841.940.6720.081,871非耐久消費財11.385.916.585.513.82822813801786774826815803792783
三菱製鋼 56322.811,5071,53942382.85200,500180,370156,22322,98810.790.55142.624,030製造加工54.9846.1535.9515.283.571,4871,4141,3081,2461,1301,4971,4231,3351,2591,180
矢作建設工 18702.801,2701,28435292.7864,00077,89088,75753,80512.250.91104.821,288工業サービス70.9766.7557.167.544.141,2411,2361,1579978771,2521,2241,1451,043942
東京日産コ 33162.7388490424203.6218,70011,25010,9475,53114.711.4361.45152テクノロジーサービス53.7444.8741.6916.209.58854807748697635863812761713658
DDグルー 30732.711,6571,592428011.621,733,300269,490159,40728,06117.6951.1089.981,142消費者サービス132.07131.7354.5621.9924.281,3891,3761,3041,0778731,4461,3691,2821,137961
メルカリ 43852.693,5263,591941093.366,078,3005,599,1506,064,903565,782112.9915.3232.192,209小売業33.0030.3460.966.242.573,5103,4233,1322,7482,7053,5203,4053,1652,9432,854
第四北越フ 73272.653,3053,29085593.53123,40080,83082,207145,5228.410.36391.433,463金融14.3215.039.487.522.813,1993,1443,0963,0572,9073,2163,1573,1033,0442,937
ベクターホ 26562.5240140710226.84779,300536,720376,2175,9630.0010.08-31.0130テクノロジーサービス50.7432.1478.5135.6720.41371334303266278378342311290283
リケンテク 42202.4466367116123.17208,000125,170142,30041,3269.310.6772.111,895素材産業38.9234.7412.775.842.91653650627609557657647630606572
北越工業 63642.441,4951,51336352.4246,40035,69047,68742,55511.421.25132.45727製造加工14.6216.9213.7611.834.421,4611,4391,3611,3681,2851,4741,4341,3911,3561,281
ジョイフル 99422.401,0051,02424102.6919,50012,8809,60730,85319.065.4953.721,124消費者サービス24.8821.9018.7911.185.13993957931891858998964933904874
丸全昭和運 90682.364,0854,12595882.3435,80034,27033,82381,7319.370.73440.343,790交通・輸送36.8239.2225.385.773.134,0203,9403,8343,5253,2924,0353,9523,8063,6133,425
NOK 72402.272,1182,11947442.94417,700355,160450,290358,39127.380.6977.3937,913製造加工81.2781.4214.602.572.692,0472,0721,9781,7381,4722,0692,0541,9581,7891,591
スポーツフ 70802.251,8301,86041734.5339,40029,54028,2576,59915.008.62130.04242商業サービス105.8792.2513.4119.2310.451,7681,6521,5681,4651,2511,7821,6721,5801,4691,283
小池酸素工 61372.183,4603,515751124.0825,00018,05013,79014,3207.120.44493.891,029製造加工70.0571.8050.2123.514.933,3443,1922,9122,6442,3543,3903,2052,9602,7222,490
FUJI 61342.142,6522,67156502.24229,600231,970301,890252,20712.601.15212.062,848製造加工38.6130.6121.853.973.252,5872,5852,4772,3392,1822,6122,5742,4862,3762,279
トナミホー 90702.124,9655,0601051092.9210,30015,9809,90044,9038.500.53594.956,654交通・輸送36.5740.9516.0612.695.534,8974,7134,5214,3583,9954,9304,7514,5674,3714,158
日本乾溜工 17712.1171072515122.821,7001,3901,6003,5790.000.5238.34306工業サービス21.4422.4712.934.323.28713702679652612715703683658632
日本電設工 19502.102,0772,09343392.0854,90068,97064,500126,01817.940.73116.654,738工業サービス33.8234.6825.6311.332.402,0591,9951,9411,7861,7042,0582,0001,9251,8361,762
京都銀行 83692.087,7487,7861591622.54275,700194,720201,960576,84221.510.58362.263,474金融31.9731.9718.879.454.827,5317,3237,0066,7016,2027,5807,3417,0606,7596,383
岩井コスモ 87072.071,5521,57932273.19161,10097,27084,69036,33810.410.64151.69766金融21.3718.1915.267.346.331,5131,4641,4041,3791,3301,5261,4711,4251,3881,355
クイック 43182.072,4112,41849552.8047,50039,46044,14044,62613.973.30173.101,357商業サービス13.6319.5337.3913.685.452,3422,2812,1291,9611,9632,3552,2712,1492,0461,938
INPEX 16052.071,6931,70435282.286,689,7006,845,1707,656,3302,226,9864.620.59368.823,364エネルギー鉱物27.1619.0815.453.433.561,6811,6291,5741,5091,4871,6771,6341,5841,5391,492
東海東京フ 86162.05394399872.041,095,600705,880814,95097,11050.910.587.852,747金融12.717.555.002.841.27391387373371365393387379374372
松井建設 18102.0374675315142.0118,30037,96032,68322,52413.110.5057.46766工業サービス35.6834.7013.758.975.31738711701687628738716701681659
愛知製鋼 54822.023,2453,28065782.0164,60066,73072,62063,37540.150.3281.704,650非エネルギー鉱物50.4650.6737.5812.522.503,2023,0652,8462,6292,4153,2153,0802,8862,6992,533
いよぎんホ 58302.0285486017182.69953,800674,470719,390255,2979.700.3588.702,986金融19.3821.409.4915.044.5083181778378008388157947740
リョービ 58511.962,3962,39546804.19504,700565,530348,33376,03419.720.58121.487,375製造加工108.81105.5857.7725.469.362,3172,1171,8341,6741,4552,3172,1321,9161,7281,545
関電工 19421.931,1941,21223222.09479,100431,680416,080242,91911.700.83103.5910,320工業サービス40.4444.1128.398.992.361,1851,1641,1151,0289411,1901,1631,1131,049981
エコートレ 74271.921,1861,22123686.58441,300680,210241,1177,2198.640.77141.31332小売業85.5665.6759.6151.681.751,1449148318207271,147969872818756
テクノ菱和 19651.901,0051,02019112.1920,30011,18012,67321,7939.490.51107.43901工業サービス14.2213.4614.229.682.201,0049749379148981,005977947925907
あすか製薬 48861.871,4531,47227281.8762,20082,36091,87041,0569.810.76150.10747ヘルステクノロジー14.0219.5821.358.081.941,4471,4301,3351,2641,2351,4511,4171,3551,3011,246
澁澤倉庫 93041.812,8222,86151462.1321,30016,13019,43042,72511.550.76247.751,320交通・輸送37.6139.0228.878.622.032,7982,7802,5662,4002,2332,8132,7542,6072,4592,330
九州フィナ 71801.7966366512162.501,191,6001,515,3901,523,017286,82711.670.4457.024,575金融46.5245.5635.7622.063.86649619562526473651620576537495
朝日ネット 38341.7967768412101.9398,80079,66058,30018,79014.901.6045.90192通信18.3418.1317.3211.225.39662644621604594666644626612605
吉野家ホー 98611.772,7012,72848402.43442,600480,280320,017173,34125.953.20105.122,851消費者サービス19.6518.979.694.924.562,7022,6052,5842,5072,4142,6892,6242,5792,5242,464
ソフトウェ 37331.7711,59011,4902003084.4220,50014,45014,19361,33415.282.20751.851,623テクノロジーサービス21.7227.6729.5415.021.6811,30810,9359,8329,3609,05911,34510,89110,1649,6189,028
ERIホー 60831.761,8281,85032612.42210,700389,920155,78714,2399.352.83197.860商業サービス44.6449.3123.8334.8416.351,7591,4721,4031,4571,3131,7361,5241,4501,4161,353
キヤノンマ 80601.733,7043,69863552.72291,000131,690130,697471,37013.341.20277.3615,973流通サービス25.1426.3419.682.303.383,6073,5903,5293,3393,2083,6273,5873,5103,3903,240
イフジ産業 29241.691,1261,14119201.959,6006,1206,3339,2148.421.12135.51146素材産業20.4927.6311.326.943.731,1101,0921,0681,0329721,1171,0931,0671,0361,000
株式会社ア 60761.641,3601,36022292.6216,60018,36011,49720,3429.361.58145.29129消費者サービス29.8931.5328.6722.1912.031,3081,1941,1281,0861,0801,3121,2151,1501,1081,062
ダイダン 19801.572,8822,91145491.5628,80033,26028,78761,3139.410.76309.511,830工業サービス32.8035.5821.099.112.862,8372,7622,6492,5282,3442,8492,7662,6632,5482,427
伊藤忠エネ 81331.551,2981,31020181.5488,800120,550137,583145,61610.690.97122.545,461小売業23.8222.5416.135.392.831,2901,2651,2321,1801,1111,2921,2661,2311,1901,142
富士古河E 17751.533,9503,98060622.675,5002,4202,54035,2537.890.97504.401,566工業サービス15.3610.106.706.994.333,9083,7803,7043,7013,6183,9153,8063,7393,6893,569
網屋 42581.472,3992,415351204.5599,400110,36071,2838,99632.726.7479.16130テクノロジーサービス140.78139.58128.2624.4811.812,2882,0001,7491,4151,2892,3032,0561,7911,5611,397
東リ 79711.47343346571.75139,300189,190235,75720,8658.130.5142.571,856耐久消費財50.4355.8631.066.460.58340339320297257342336321299273
オオバ 97651.4582883812172.66334,700134,35073,85012,76313.111.2366.690工業サービス28.1318.879.699.5411.29792777768762723805779770758744
タイトルとURLをコピーしました