52週高値更新 2023.07.28

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
グローバル 762520.78465465801417.2077,20028,63035,4173,99314.631.3431.96193消費者サービス16.8312.0519.2328.4523.02398376367372360409382373369360
石井食品 289414.4025028636732.001,254,300133,45048,9904,21915.631.6818.30372非耐久消費財15.7916.7315.3215.7914.40256250247249247261252249248247
ニッキ 60427.682,1902,272162397.505,8001,3409234,0364.940.43460.27497製造加工24.4926.1520.4713.208.192,1442,0821,9931,9471,8922,1642,0902,0201,9651,922
シンプレク 43737.682,7322,7491968410.42646,600178,500153,697146,59728.863.75100.581,047テクノロジーサービス30.7222.4518.497.057.262,5912,5942,5142,4382,3222,6252,5912,5332,4542,359
T&Dホー 87957.462,2032,342163597.755,131,4002,169,4802,332,3701,215,5000.001.30-234.8112,596金融23.1313.6939.9911.7610.712,1782,1632,0691,8881,8222,2082,1482,0651,9701,858
アマノ 64367.453,2153,175220619.75819,300197,610158,510218,32419.161.92165.705,083電子テクノロジー30.7732.1816.606.589.482,9962,9852,9802,8032,6333,0252,9812,9392,8372,711
フタバ産業 72417.4562563544209.953,363,000735,110426,64052,9313.690.60172.1710,617製造加工78.3767.1148.3624.519.11600567516473420603568527486447
楽天銀行 58387.182,0112,135143607.142,337,7001,069,4401,186,803338,6790.001.650.00916金融52.5052.5013.8710.794.252,0211,9741,930002,0441,9851,93900
日本テレホ 94256.86411405261515.562,570,700446,530152,2602,1710.002.05-18.4563流通サービス59.4557.5955.7753.4153.41332280271268268346293277271275
ブルドック 28045.671,9912,050110388.44116,30021,77015,51726,04546.771.3543.83318非耐久消費財12.149.983.382.764.061,9651,9441,9711,9701,8801,9781,9571,9641,9521,928
東京きらぼ 71735.603,4303,580190915.90269,70097,880106,367102,8299.180.40693.202,737金融36.6425.0430.6616.425.603,3913,3313,1812,9632,7353,4293,3263,1913,0302,785
三菱UFJ 83065.281,1021,13657255.76206,503,50073,246,80075,246,62712,876,12112.550.7992.07127,122金融27.0718.3331.2811.055.281,0821,0761,0129428841,0931,0671,020969904
ふくおかフ 83544.993,1853,322158625.512,210,200724,550937,187601,46020.120.69165.097,546金融9.8210.3730.4314.226.003,1583,0952,8682,7362,7683,1903,0782,9302,8352,739
ジェコス 99914.9392293644156.98257,50052,21039,71330,1108.540.54109.551,363金融12.106.005.647.966.85897881867880854903883876872861
みずほフィ 84114.802,3002,379109465.1534,779,10012,199,24011,485,4105,753,65710.850.66219.2151,212金融27.2217.1918.9210.684.112,2692,2452,1622,0681,9472,2922,2392,1732,0951,976
MARUW 53444.7722,00023,0401,0505005.00127,70068,06055,533271,30720.633.021,116.771,309製造加工46.0137.0629.588.884.8722,26222,20620,87719,23818,18722,37521,98720,97019,81218,558
いよぎんホ 58304.6792095843204.791,676,600998,030831,267277,44810.810.3988.702,986金融33.1133.1119.8020.2210.16904851798785748912858818790750
三井住友フ 83164.306,4566,6292731284.9322,677,2008,145,9107,730,1278,478,86111.260.70588.93105,955金融25.3816.2417.5610.482.786,3886,3145,9985,7695,3876,4396,2916,0735,8355,454
群馬銀行 83344.2156058224134.691,882,300993,1401,094,607229,1978.530.4668.173,061金融14.2817.7525.6411.655.04558546527495477562546527507479
大分銀行 83924.152,3202,41096384.1489,00026,34028,73036,5037.060.20342.791,750金融17.0513.6317.3313.475.332,3112,2502,1592,1242,0582,3282,2542,1892,1412,080
ほくほくフ 83774.141,1991,24650274.87691,900314,650357,123153,0367.850.28159.194,570金融27.4822.1128.018.493.881,1931,1911,1451,0631,0031,2051,1851,1441,0911,027
西日本フィ 71894.101,4201,47158374.691,334,400582,540641,137193,7938.130.39180.884,215金融52.7540.1031.6917.402.221,4161,3931,2521,1711,0481,4291,3821,2901,2001,086
しずおかフ 58313.921,1131,15444235.033,692,7001,619,9401,680,010621,59012.680.5692.923,945金融8.156.6514.2610.966.071,1041,0731,0451,0201,0141,1131,0781,0531,0351,002
コンコルデ 71863.8760562223114.077,561,1003,126,7503,801,957703,57913.130.6347.385,604金融12.118.2121.2912.724.29598586564538527603586568551530
CBグルー 98523.734,4204,585165673.731,3001,4108839,0825.910.44776.07647ヘルステクノロジー45.3246.4925.7914.635.404,4094,1913,8703,6003,2644,4354,2053,9413,6803,384
名古屋銀行 85223.703,6553,780135643.8593,80048,05048,86362,7797.820.27483.721,996金融13.517.6911.0116.313.993,6523,5293,4173,3713,3253,6723,5463,4543,4043,321
七十七銀行 83413.652,7622,838100674.61445,100197,740254,153202,4018.380.42338.742,653金融28.0729.9529.9510.823.392,7352,6962,5352,3702,2072,7552,6782,5562,4262,245
第四北越フ 73273.603,3303,450120624.22130,10081,52079,380151,1988.810.38391.433,463金融19.8718.8414.2413.113.453,3183,2313,1303,0612,9293,3443,2413,1563,0802,963
山陰合同銀 83813.5687490231154.03857,800369,130407,683135,8639.100.4599.231,955金融15.7914.7618.3712.893.68868852812790773875851823802772
九州フィナ 71803.4766167423164.073,102,1001,421,4101,553,043285,68611.810.4557.024,575金融48.3543.3037.7315.601.42649644582535483656636594552505
東海エレク 80713.453,1553,300110364.601,9007307276,7036.800.44496.02373流通サービス11.498.2013.019.277.143,1703,0883,0082,9752,9593,1903,1003,0382,9982,954
初穂商事 74253.373,2903,220105785.998,3001,8701,8075,0985.640.68571.03433素材産業47.9850.8925.2412.863.873,1203,0382,9302,7392,4423,1333,0422,9222,7552,518
十六フィナ 73803.283,3453,465110663.89221,900122,320101,823125,4136.860.33505.602,532金融19.7313.9816.0012.503.433,3443,2253,1313,0542,9103,3633,2433,1543,0722,921
八十二銀行 83593.2368870622143.602,203,3001,079,1401,172,460346,01814.200.3649.793,531金融28.6027.9016.6914.655.22681662626606567686662636611575
ベストワン 65773.194,5604,6951451615.895,2005,3106,8106,3360.0011.79-99.6222消費者サービス173.76151.8838.9121.9511.124,5554,3014,1033,6702,7924,5534,3374,0883,6843,120
黒崎播磨 53523.109,7409,9803002423.83126,20060,48048,19381,52610.151.14983.484,770製造加工97.2369.4462.5414.068.489,6629,1958,1537,2906,2779,6879,1668,3757,5636,666
SBIグロ 47652.895255341583.84345,000117,270114,30746,5418.682.9161.51138金融17.6215.586.805.744.30519516506500481521515508501496
富山第一銀 71842.7777378021238.081,842,100445,710445,36748,29512.010.4364.92616金融33.3322.2626.215.552.90757758715666603763752721679613
三井住友ト 83092.745,3385,443145994.342,757,2001,121,6401,327,1131,924,80210.530.71516.8722,465金融17.7113.8710.728.732.145,3005,2545,1304,9754,7495,3295,2415,1385,0084,799
アンビショ 33002.7393094025286.45203,70058,24044,4676,2875.651.71168.70299金融62.0758.2532.964.441.95910897884798687918900868808732
リネットジ 35562.7265167918266.52424,000190,140238,1438,30325.743.7726.39604小売業61.6746.9740.5831.846.76655624561542512657619577547527
岡三証券グ 86092.6951353414114.871,830,100924,350707,260114,918228.900.632.333,358金融40.1624.7724.4816.094.30520496474458424521500480461434
ABホテル 65652.573,1003,195801175.7063,10034,22057,03044,15725.065.46127.4851消費者サービス66.6758.5617.7710.751.113,1503,0612,8262,5662,2623,1473,0482,8642,6382,332
山口フィナ 84182.531,0571,07627203.633,945,100973,020857,437236,12314.030.4076.703,797金融24.9122.0828.9613.333.021,0471,0269629028681,0521,020972928879
あおぞら銀 83042.512,8432,90071352.563,377,2001,731,7701,639,333330,34938.960.7774.672,442金融11.5811.2819.197.713.812,8282,7542,6642,5612,5802,8382,7642,6832,6272,603
京都銀行 83692.477,9088,1001951644.20459,300206,130184,820597,86822.380.61362.263,474金融37.2935.9121.2613.964.117,8097,5447,1466,7896,2897,8747,5767,2386,8936,478
百五銀行 83682.414554671193.761,196,400448,510485,957115,6348.180.3057.152,846金融25.2013.9019.4415.024.01451441419402384454440424409390
巴コーポレ 19212.345095241293.76298,40073,87066,00020,2646.530.5080.19450工業サービス30.3530.6719.099.173.15514503475456423514501482462445
エン・ジャ 48492.302,6302,71161593.98252,400153,390152,610120,35943.093.2863.690商業サービス12.689.0513.0110.925.322,6242,5242,4972,4412,4242,6372,5552,5042,4642,459
ゴールドク 88712.291,8751,92043273.05316,10077,97075,68763,93348.990.4939.19175金融14.2218.017.085.732.731,8911,8491,8001,7651,7311,8921,8551,8151,7791,749
グローム・ 89382.191,4481,49132736.04245,900166,120217,64313,20538.781.6938.4561金融45.8927.5440.7917.408.281,4101,3261,2491,1571,1131,4291,3441,2641,1941,126
MCJ 66702.191,1051,11924172.19247,400111,670103,803107,40511.441.6497.792,280電子テクノロジー18.4113.8420.3213.728.431,0811,0471,0049789691,0881,0491,015993978
ベガコーポ 35422.1464866914218.2049,70013,51014,4836,88258.281.3211.48230小売業44.4927.6712.44-0.150.15658652642625578660654643625620
日本化薬 42722.091,2691,29527192.21538,700279,530258,820213,42014.540.8589.075,782素材産業13.609.385.974.605.201,2631,2261,2281,2211,1981,2661,2371,2301,2201,204
百十四銀行 83862.072,0732,11743353.07150,20084,23082,16759,3046.720.22315.092,179金融9.695.8014.7415.315.432,0491,9641,8601,8621,8452,0611,9731,9051,8771,839
ペイロール 44892.041,0541,09822375.77192,900149,850121,60719,35819.541.5056.83549商業サービス51.4548.3855.9728.2712.041,0639718657867641,064985896830797
愛三工業 72832.011,1991,16523306.26961,200233,980223,33372,1137.110.69163.978,809製造加工70.0759.5922.251.222.641,1541,1441,0919928641,1511,1361,0881,012920
戸上電機製 66432.012,0352,08241202.813,8002,2102,30710,1147.200.55289.271,094製造加工20.5618.6315.603.892.872,0432,0261,9701,8931,8092,0492,0231,9751,9151,851
KEEPE 60361.996,0106,1601201773.01143,300178,290228,990164,77444.9620.90137.00727素材産業75.5079.5924.0728.075.486,0305,6745,3825,1814,4746,0375,7275,4405,1174,633
マキヤ 98901.9786688017112.565,40010,8906,4538,6167.400.49118.92449小売業25.7125.8922.3920.3811.82854788751733717854801765743731
アイダエン 61181.939801,00519152.86211,20091,910116,34758,85946.370.7721.692,046製造加工28.8526.2618.378.062.87994966934887849992967936903883
弘電社 19481.894,7704,85090482.652,9001,6101,4438,43715.460.46313.77681製造加工19.1611.6215.076.592.004,7714,6984,5154,4684,3074,7794,6884,5724,4784,408
サイゼリヤ 75811.824,3804,475801062.75360,900429,600327,443214,492126.162.3135.743,939消費者サービス49.8241.8430.4721.607.064,4033,9793,7393,5323,2464,3844,0823,8143,5923,335
元気寿司 98281.703,8203,89065782.2352,00031,68020,37333,76633.893.33114.78549消費者サービス26.0927.7518.9617.882.643,8493,5723,3843,2723,1873,8363,6293,4513,3223,173
東京會舘 97011.613,4203,470555610.3610,5001,6601,13311,40746.451.5474.71463消費者サービス15.6713.582.065.152.973,4223,3633,3413,3733,1923,4243,3763,3553,3183,236
JBイレブ 30661.607517621261.601,5004,2603,8305,9680.005.54-40.19169消費者サービス7.636.576.285.101.87756745732724716755746735727721
三愛オブリ 80971.591,5471,59425323.17151,200107,430117,827103,5289.930.96160.491,800流通サービス26.3121.3114.025.213.781,5751,5291,4991,4501,3621,5721,5371,5031,4551,374
デンヨー 65171.512,1102,15032382.4851,00026,68032,09744,19712.230.67175.801,381製造加工39.0740.5215.104.023.372,1262,0622,0021,8771,6842,1232,0722,0021,8981,786
東京センチ 84391.455,3135,44578952.75133,20094,610109,893655,857140.940.8738.737,878金融22.6419.9318.375.933.775,3575,2085,1684,8704,7685,3585,2375,1234,9724,874
キャンドゥ 26981.392,6692,70737331.8432,60017,88022,66042,6240.003.57-14.520小売業19.9415.7811.5410.442.652,6632,5852,4852,4612,3432,6682,5952,5212,4592,384
平和堂 82761.192,3512,38828382.57491,700238,460152,150109,61915.880.69150.345,053小売業12.0613.8815.3611.172.312,3732,3382,2072,1262,0812,3712,3232,2382,1702,110
エスリード 88771.172,9622,94634633.5379,00046,58038,31344,9326.250.75471.10397金融58.6441.6332.7616.214.882,9022,7402,6012,4102,1582,8992,7652,6152,4492,242
トリドール 33971.163,4153,47540562.05261,800174,280214,093299,21788.415.1539.675,795消費者サービス28.0425.0420.1613.568.263,3773,2503,1092,9752,8703,3863,2543,1353,0232,896
アクシアル 82551.083,7103,75040632.0460,90047,73040,38785,48513.591.10275.852,719小売業11.778.237.603.593.023,7063,6363,5393,4863,4453,7083,6463,5753,5173,469
セブン銀行 84101.07299302342.949,541,0003,997,9704,032,260350,72218.801.4116.031,016金融14.6414.208.066.503.89295290284278271296290285280273
清水建設 18031.0594796010163.206,272,4003,002,9202,606,397659,84414.490.8366.2519,869工業サービス35.5433.2817.026.863.74954917894837778949922891851809
日工 63061.04676683771.3474,30039,50056,16725,84225.630.8326.651,064製造加工10.887.905.894.593.17675663648643631675664653645638
極東証券 87060.957407427132.47160,700123,92092,28023,44811.740.5063.23234金融29.0423.4623.8717.036.46723677643625618724686656638638
吉野家ホー 98610.942,7592,80526391.96577,300370,430344,777179,67926.683.29105.122,851消費者サービス23.0019.8511.969.272.692,7612,6652,6112,5352,4282,7662,6912,6222,5542,484
日本毛織 32010.931,1791,19611202.05185,100184,980122,11777,77212.530.7995.495,025素材産業23.3024.0719.7216.003.641,1781,0931,0461,0209991,1761,1131,0641,0341,012
東洋炭素 53100.915,4105,520501342.96284,900112,620111,113114,72019.921.50277.081,690素材産業49.1935.2939.048.023.765,4025,3095,1644,6374,2555,4325,3105,0974,7804,350
アトム 74120.91878888871.37171,100135,960155,867169,9250.0028.50-11.38687消費者サービス13.8512.695.844.472.30879863848836810880865852838820
コスモス薬 33490.9016,07516,3201453152.02193,800175,630191,713640,51427.163.06600.950小売業23.8230.0423.6413.774.4516,05115,43414,53113,58113,62716,08615,50514,73314,12713,888
プラップジ 24490.861,2731,28611304.2142,90033,75018,9375,05012.721.19101.07345商業サービス39.1832.9924.3715.869.731,2401,1771,1251,0701,0191,2481,1851,1351,0911,068
久光製薬 45300.854,4244,490381052.62218,700314,080204,973353,93125.041.36179.462,769ヘルステクノロジー14.6912.9620.2120.605.854,3954,0273,8213,7853,7884,3934,1113,9193,8383,796
ジーダット 38410.849409628112.663,7002,7402,6833,70113.901.1269.22128テクノロジーサービス17.179.3214.935.836.53940912891871859943916896879858
西川ゴム工 51610.791,4001,41111311.8737,50031,54032,35727,43512.870.37109.656,515製造加工24.9826.2117.1911.816.251,3901,3371,2581,2231,1871,3901,3381,2831,2421,229
テクノ菱和 19650.731,0941,1028141.5743,90023,32015,79323,81810.260.55107.43901工業サービス23.4023.1321.9016.126.471,0781,0159609269051,0781,024977944918
丸藤シート 80460.732,3562,35417230.815,5003,6203,0508,3658.120.30290.00494製造加工20.7221.5310.214.863.292,3362,2862,2482,1762,0582,3322,2902,2462,1842,107
藤田エンジ 17700.681,0271,0357132.072,4004,5603,5039,3887.420.58139.53584工業サービス17.7515.9013.117.372.481,0239999629379001,0251,001972945921
澁澤倉庫 93040.663,0203,04520462.0121,60016,78016,35345,99412.290.81247.751,320交通・輸送46.4646.3933.099.146.022,9882,8572,6492,4502,2652,9892,8622,6942,5242,373
湖池屋 22260.656,1406,17040662.773,2001,2501,14332,69828.272.19218.22945非耐久消費財15.1114.9011.574.752.326,0946,0375,8685,6745,5066,1086,0265,8925,7405,580
ゼンショー 75500.627,3297,435461542.58986,300671,590652,2371,124,04385.199.7687.2817,324消費者サービス125.30125.3072.1117.749.267,2496,7876,3045,2634,3717,2556,8406,2615,5424,763
いちよし証 86240.62644650491.71316,300202,650149,83022,03129.750.7921.87976金融5.183.019.438.702.69644622604605610644626613609612
セイノーホ 90760.602,1742,19513381.872,056,1001,024,4301,140,400354,64622.310.90104.8829,636交通・輸送87.2984.7645.8510.861.812,1752,1301,9161,6881,4532,1752,1121,9491,7591,559
オービス 78270.591,3471,3538171.045,4003,3303,4902,3673.120.55433.37189製造加工25.5120.3715.445.463.131,3381,3031,2601,2131,1691,3381,3081,2691,2291,181
横浜冷凍 28740.581,1911,2057121.43129,50071,80088,32370,48228.660.8542.041,639商業サービス12.8311.6811.572.380.251,2011,1831,1581,0911,0451,2001,1861,1571,1151,059
メルカリ 43850.583,5723,61721992.955,166,3004,517,8105,370,843584,226113.8115.4432.192,209小売業33.9632.2557.408.854.903,5903,4933,2532,8292,7573,5863,4913,2643,0252,903
旭コンクリ 52680.57708711471.141,9004,2705,1779,29530.000.9023.70199非エネルギー鉱物2.603.493.950.850.71706704699694690707704700696694
日清オイリ 26020.533,7303,77520501.88119,10058,90073,693121,69610.970.75344.253,001非耐久消費財16.1520.6112.5210.382.723,7483,6353,5013,4093,3173,7443,6483,5363,4433,348
タイトルとURLをコピーしました