52週高値更新 2023.08.24

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
JMC 570413.648719331123913.84380,000119,07053,9534,37616.132.0260.21129製造加工31.5933.4847.8631.4121.17835746697664684847765714690692
南海化学 404013.203,3703,81544521218.58406,600236,54084,8376,6720.000.960.00301素材産業50.6150.6169.4056.3531.873,3442,6392,500003,3862,8212,58400
シー・ヴイ 268711.719061,0021055916.72582,100193,470357,3574,42835.791.8027.99205小売業149.88141.4596.0920.7218.44889844705594501912841740641551
GENDA 91667.472,6222,7901942359.351,289,6001,149,690000.000.000.000消費者サービス70.4370.4370.4370.4335.502,55300002,5500000
大和重工 56107.2390094964217.1117,0004,0102,3971,1658.980.50105.69162製造加工20.7420.4321.8220.5813.65867823801795794883834811801793
イビデン 40627.088,7748,9135893118.063,567,0001,371,9301,507,1471,162,10127.202.97327.7012,744電子テクノロジー91.8895.6821.604.8612.098,3028,3328,2417,1786,1218,4268,2938,0337,3756,549
芦森工業 35266.992,0732,218145728.30101,20040,76037,83012,4488.520.72261.092,451製造加工99.8252.0228.439.6412.472,0192,0621,9811,7591,5382,0732,0321,9531,8101,605
WACUL 41736.811,0101,06668536.73378,400175,970342,2307,12535.197.5232.3766テクノロジーサービス95.6084.1165.7912.3318.44968934845744644990936859777740
TOWA 63156.773,3803,4702201317.251,221,600649,450481,15381,31615.041.84230.711,876製造加工106.0688.8938.8044.1617.393,2152,8972,6552,4252,1723,2462,9442,7062,4982,301
I-PEX 66405.971,6991,74098586.59946,500451,720201,56330,7420.000.55-124.535,293電子テクノロジー46.8439.0937.6632.2226.451,5291,3741,3561,3601,3081,5781,4181,3701,3511,350
日東紡績 31105.153,9504,0802001565.59588,200400,490380,867141,2690.001.43-29.412,631素材産業114.5196.72103.8058.145.973,9093,4532,8512,4412,2453,9283,5173,0132,6632,469
テラプロー 66275.154,3104,3902151868.01184,20091,53083,01737,98110.181.35431.121,008商業サービス172.33100.2735.2912.5611.424,0983,9243,8173,3472,7014,1593,9683,7613,4112,901
シリウスビ 62765.10472412201819.56872,10096,77034,9971,6970.000.73-15.08124製造加工37.7926.3823.7213.195.91389376370358333394381370359345
丸千代山岡 33994.846,5006,7203102634.8340,10020,46024,80015,80425.326.68265.39443消費者サービス165.93172.9579.9219.7911.816,2505,8475,2544,3963,4246,3535,9085,3154,6093,802
日本山村硝 52104.781,9621,99691905.76377,400338,670200,85019,4564.290.55465.221,876素材産業260.94179.16114.8582.6216.731,8431,4971,2501,0058011,8641,5721,3071,099926
近鉄百貨店 82444.582,5952,739120545.78246,100110,43060,373105,74753.793.1750.922,142小売業5.4315.0811.4811.3911.122,5212,4652,4812,4762,4672,5752,4862,4752,4722,472
ヤマウホー 52844.471,5441,61469525.4740,20022,56024,5539,4546.391.09252.71813非エネルギー鉱物92.8384.8835.8612.875.701,5371,4971,4141,2561,0751,5571,5031,4141,2941,138
ROBOT 43744.342,3302,4291011216.88125,00089,28035,1438,757217.7216.4711.16106テクノロジーサービス91.4165.3536.6144.4127.912,1401,8651,7971,7651,6252,1921,9281,8261,7631,737
ディスコ 61464.2428,00027,9301,1359855.991,682,0001,090,2201,324,3432,901,95338.228.70734.414,553製造加工128.31101.9039.8614.057.7526,69826,48624,44920,86717,17626,93826,07624,32821,74018,573
大戸屋ホー 27054.205,0505,2102101355.9441,40026,23015,42336,19984.9863.5261.31540消費者サービス66.9942.5434.6324.349.454,8674,5704,2714,0873,7384,9484,6354,3624,1353,836
リブセンス 60544.0932033113137.86585,600427,060189,6638,71916.832.7019.67207テクノロジーサービス19.9329.8024.4417.798.88320285284277281319295285280271
椿本興業 80523.894,9505,0701901163.847,0005,3407,76730,5527.920.94639.99736製造加工30.8422.7627.3911.431.714,8574,8194,4344,2354,1244,9184,7864,5364,3444,174
極東証券 87063.6274777327153.61115,30065,72097,55723,79812.230.5263.23234金融34.4321.9227.7710.746.18743744693649627750734701670656
タキロンシ 42153.5060362121113.81429,000170,100137,31758,36223.450.6626.483,172素材産業23.4622.9717.396.154.55596583572542524602587571553540
東洋電機 66553.437707842683.383009506603,2250.000.61-40.77393電子テクノロジー11.368.147.105.093.70763759749743728767759751744742
インフロニ 50763.291,4761,50948293.49758,500552,800473,180391,25011.211.08134.637,421工業サービス50.1045.7519.449.234.251,4521,4021,3661,2621,1451,4631,4131,3611,2861,194
プレミアム 25883.282,7782,83890553.5415,4009,9207,92381,46215.214.98194.301,179流通サービス14.485.9016.072.059.072,7192,7052,6372,5552,5042,7432,6932,6422,5892,557
シード 77433.2673876024193.67144,60090,40049,96718,4250.001.60-2.98974ヘルステクノロジー51.0933.8029.0326.6712.43716642602584551723659618592570
味の素 28023.175,9306,0291851313.281,913,7001,321,3101,433,2103,065,88034.284.15175.9034,615非耐久消費財52.0246.9412.088.532.335,8195,6815,6525,3634,8035,8675,7295,6015,3504,920
塩水港精糖 21123.16254261864.37333,800250,630211,1236,8886.130.6542.5677素材産業34.5429.8530.5019.728.75249233219210204251236224215209
山梨中央銀 83603.091,4191,47044323.8882,90079,54086,09045,5978.650.24170.331,629金融31.484.7031.2512.216.211,4211,4021,3151,2231,1871,4331,3941,3291,2691,209
ヤマエグル 71303.084,3554,5251351615.21194,900161,320104,900103,98313.311.66339.934,676非耐久消費財208.24174.2488.5442.9719.394,1953,5553,2382,7412,1324,2343,6823,2742,8592,379
日本マイク 68713.022,2602,255661026.44632,400676,900462,16084,08115.002.25150.631,527電子テクノロジー76.3173.4630.956.6712.862,1852,1642,0901,7741,5762,1872,1422,0471,8701,689
ユナイテッ 24973.0090192727214.00168,100119,360116,41035,2456.681.36138.75266テクノロジーサービス51.3551.5920.558.426.80899877866780708904882852803764
メイコー 67872.933,4453,5151001143.21240,300229,090175,54787,87412.901.28272.5411,889電子テクノロジー48.1929.5632.8929.7512.303,3693,0132,8072,7312,7843,3683,0782,8812,8042,841
タナベコン 96442.861,0951,11531253.2341,30038,60043,00018,70425.751.6743.32566商業サービス76.9828.7527.288.3610.831,0591,0269959388301,0701,030996944868
スリーエフ 75442.833533631074.2525,00012,24027,6072,6740.000.79-12.94116小売業25.6125.1719.8015.2411.01346327317307298348331320311304
サッポロホ 25012.834,1854,290118912.92368,100382,240263,497324,991456.872.019.406,676非耐久消費財32.2035.5511.2817.345.104,1303,8693,7553,7383,5234,1593,9383,8063,7043,523
滋賀銀行 83662.803,0353,12585653.2982,00060,61086,533149,7489.600.34325.582,198金融17.483.8214.4310.237.023,0142,9902,8532,8062,7443,0422,9732,8952,8332,753
青山商事 82192.681,5001,53240443.02587,200555,110342,22374,33013.920.46110.066,638小売業66.7063.5028.0918.487.891,4521,3511,3081,1811,0551,4701,3761,3051,2151,105
九電工 19592.654,3894,486116943.08252,400171,720174,300309,59611.251.22398.7110,504工業サービス34.7132.3317.749.821.384,3374,2254,0703,8243,5594,3764,2454,0843,8873,641
ホクリヨウ 13842.571,0241,03726336.67120,900106,16052,6078,5527.650.82135.48252素材産業47.7219.6113.7115.3519.88960903884854812976915892865819
群栄化学工 42292.533,3553,44585893.3018,30017,49021,78022,27115.350.51224.37526素材産業45.1736.9834.8319.624.713,3693,1812,9412,7692,6083,3703,2023,0002,8382,722
名古屋銀行 85222.464,0454,170100803.3447,30039,99049,14768,8788.030.29519.001,996金融25.2314.2518.8015.678.174,0443,8993,6083,4873,4024,0643,8953,7023,5623,420
ポート 70472.412,6942,767651275.05493,600376,560248,80032,96529.109.5099.26375商業サービス163.5290.1779.5628.7025.772,5602,2912,2702,0011,6522,5862,3512,2142,0241,742
ブロードエ 44152.391,8991,926451055.2617,60016,15028,6205,49315.5410.93127.89136通信56.3356.8478.3359.1710.371,8511,6041,3571,2231,2241,8521,6461,4351,3121,248
マミーマー 98232.382,7352,80065322.644,5001,7602,53029,0948.680.93322.41965小売業23.7820.5919.663.133.322,7392,7192,6162,4602,3532,7502,7112,6232,5182,417
日本ラッド 47362.3775777818273.0422,70029,70040,1104,01716.441.5547.32280テクノロジーサービス78.4461.7535.0726.929.89749687655599536753701658614567
コスモエネ 50212.345,0945,1711181222.55404,100465,340452,077441,7500.000.86-192.006,659エネルギー鉱物50.3226.4323.4122.945.045,0424,6944,2854,2644,0325,0554,7384,4454,2734,072
三井金属鉱 57062.233,6003,66680692.25785,400681,710546,123204,9970.000.83-186.6012,115非エネルギー鉱物19.227.8216.3812.046.513,5513,4283,3593,2793,2593,5733,4513,3673,3163,276
AOKIホ 82142.229941,01522223.14294,900245,690181,30783,31614.800.6568.602,967小売業47.7425.3120.5510.812.94980944910892807990954920886831
しまむら 82272.2015,52515,7603402572.61173,600194,100152,413566,69015.311.321,029.583,098小売業20.2124.0924.5814.046.2015,35414,64314,02513,35012,99615,40114,75414,13213,63913,112
七十七銀行 83412.163,0003,07565772.67267,800234,830229,273222,5088.870.45346.832,653金融38.7626.1327.2813.514.172,9872,9482,7342,5092,3123,0132,9282,7682,5902,364
加藤産業 98691.994,0254,10580732.6139,50031,41027,327126,77411.581.02354.474,210流通サービス17.2914.835.397.743.664,0213,9643,9083,8043,6614,0423,9723,9083,8243,699
岩井コスモ 87071.961,6861,71833281.9665,90081,790105,87039,5799.940.70172.81766金融32.0525.4927.5410.485.011,6861,6381,5451,4451,3801,6901,6381,5601,4851,416
トーエネッ 19461.943,8803,95075643.0929,50010,1309,61372,4230.000.63-278.546,038工業サービス12.3816.697.057.346.333,8153,7573,6843,6143,5203,8473,7603,6983,6353,570
京都銀行 83691.918,2908,4231581872.36248,600198,110205,593625,09522.310.63377.833,474金融42.7628.9924.799.739.398,1318,0617,6357,1076,5238,1957,9867,6617,2476,739
山崎製パン 22121.902,7712,79552712.24749,700929,9001,095,850572,28733.231.6084.1032,210非耐久消費財77.1274.8037.7528.423.352,7292,4992,2172,0291,7932,7382,5382,3002,1001,914
日本アビオ 69461.895,9205,9301102314.7638,00023,45032,52721,2249.141.61703.99657電子テクノロジー58.5636.3237.2725.6410.845,5765,3105,1234,7804,2035,6805,3745,1254,8294,362
日清製粉グ 20021.891,8751,91636342.371,729,2001,508,7701,470,603559,1060.001.34-26.739,420素材産業15.3922.087.559.965.191,8711,8061,7811,7371,6631,8761,8171,7811,7411,694
東京応化工 41861.829,6009,6441722772.67285,100366,110354,340365,32725.412.29380.521,950製造加工63.1834.5019.0614.623.709,3959,0908,7918,1817,4799,4539,1448,7858,3357,810
ロート製薬 45271.793,7353,802671043.10745,8001,181,840790,183867,11530.554.14124.817,176非耐久消費財63.8152.5124.2524.662.203,7063,3553,2443,0822,7123,7183,4573,2643,0802,804
オートバッ 98321.731,5901,61428181.96238,400156,010161,703123,64318.420.9987.614,477流通サービス11.7712.555.913.932.121,5881,5691,5491,5281,4801,5931,5731,5521,5281,495
水戸証券 86221.73405411791.73333,000405,520399,72725,79718.270.6822.50737金融92.9636.0940.279.023.27403391363329293404391367340313
池上通信機 67711.6772273212131.9534,60020,82028,6274,6030.000.37-72.39849耐久消費財38.3717.1218.451.815.02714703686651612717704685660637
鶴見製作所 63511.622,8432,88946712.5321,00019,11019,82071,1839.850.92293.421,294製造加工46.1345.5419.0410.693.142,8022,7142,6542,4792,2482,8262,7412,6432,5102,344
十六フィナ 73801.563,5103,57055681.9945,60058,04091,780131,3947.240.34493.332,532金融23.369.0117.438.183.933,4913,4703,2733,1433,0003,5133,4433,3213,1953,013
建設技術研 96211.554,2104,270651252.0219,60045,19025,01059,4588.111.27526.503,716工業サービス33.0218.6128.4225.043.524,1773,7603,6013,4483,3484,1753,8593,6513,5143,333
世紀東急工 18981.511,5201,54823292.37722,000691,290686,76354,84443.311.4235.741,117工業サービス96.7088.0920.007.573.551,5151,4861,4311,2641,0311,5221,4881,4171,2901,128
関西電力 95031.501,9551,99730483.535,542,6003,013,2302,908,2931,756,4158.021.00249.0731,628公益事業56.1453.6224.7311.563.741,9171,8821,8161,6451,4321,9401,8801,7991,6761,524
クスリのア 35491.489,3749,4311382031.95125,300136,850113,353293,02924.133.02390.904,460小売業23.9336.6832.8318.095.669,0908,6198,2597,5287,4539,1758,7158,2547,8387,475
スターゼン 80431.472,5092,54637371.9220,70026,18021,65748,8656.320.71402.692,729非耐久消費財21.9317.497.527.613.122,4932,4122,3562,3272,2212,5042,4312,3752,3252,254
三和ホール 59291.472,0722,10231382.11339,900515,280503,730457,67012.811.93164.4312,773製造加工71.5948.4530.9711.041.402,0642,0021,9131,7241,5172,0722,0101,9071,7701,612
ミライト・ 14171.471,8801,89928281.65192,900236,740212,637177,73412.270.74154.7614,350工業サービス24.9826.485.714.660.181,8701,8441,8181,7681,6551,8771,8501,8171,7681,717
応用地質 97551.442,7902,81740762.4465,10051,67059,50766,51327.870.97101.062,438工業サービス24.9838.2948.1913.417.722,7222,6452,3642,1882,1592,7492,6292,4362,2882,171
YE DI 23541.446406359203.65209,300201,140193,00711,35317.852.2936.73650テクノロジーサービス56.7939.2544.984.966.01617605564510464622604568528492
スターティ 33931.441,7501,76425663.92372,500532,130249,35317,23610.782.89163.68893テクノロジーサービス86.0855.0150.6442.0317.991,6741,3871,3351,3401,2391,6761,4651,3681,3201,246
日伝 99021.432,4512,48635391.5933,40023,38031,06076,97016.130.90154.12974流通サービス45.3831.5311.431.892.092,4472,4182,4022,2432,0202,4542,4262,3752,2662,138
RAKUM 40601.421,2781,28318535.70127,60061,63046,6337,29334.986.4037.8295テクノロジーサービス44.6436.4944.1615.2710.791,2351,1851,0889959641,2441,1831,1051,0391,007
グルメ杵屋 98501.411,1391,14816141.9531,80030,39025,51025,8940.003.42-37.70958消費者サービス16.0813.899.029.542.961,1201,0891,0611,0551,0311,1271,0951,0721,0571,042
ユアテック 19341.3291892412151.76102,40065,72061,00765,2199.520.4997.045,589工業サービス26.4021.588.454.647.44892872865849796899876864844811
群馬銀行 83341.276446538161.73941,4001,228,0901,323,747264,5499.380.5169.573,061金融28.1926.7027.1918.874.90640614566523496643615577542502
エンプラス 69611.2211,22010,79013069612.41944,900613,400497,39356,59724.752.04436.841,527製造加工182.09169.75117.32101.688.1210,5229,1847,0455,9265,01210,5589,3057,6376,4585,461
五洋建設 18931.2284885810182.011,014,3001,408,6801,319,563241,659109.991.567.803,767工業サービス38.3930.2020.8511.722.63841812782731686845817783748716
OCHIホ 31661.191,3481,36316162.3014,2009,11013,59017,5487.120.82191.321,487流通サービス10.452.4810.811.261.641,3391,3421,3071,2691,2691,3461,3371,3131,2921,276
伊藤忠食品 26921.175,9806,050701173.7225,20013,23010,51375,87014.040.77430.911,197流通サービス21.8521.6116.1216.572.725,8705,5645,3135,2845,1445,9055,6225,4135,2955,192
ジャパンマ 60551.142,5602,56829843.18257,500267,830240,460260,55536.786.0569.831,346素材産業22.1110.0311.752.7212.582,5062,4392,4062,2802,2952,5032,4382,3932,3362,248
山口フィナ 84181.121,1181,13313201.84460,900512,760773,290219,06613.560.4283.543,797金融31.5922.2223.838.895.401,1131,1001,0329488971,1181,0931,041982916
東洋精糖 21071.112,0802,08923613.0588,000118,39093,43011,2659.781.14213.6672素材産業136.85134.4648.4718.562.652,0211,9151,7511,4401,1612,0381,9271,7541,5341,311
ジャパンエ 65441.092,2802,31425732.56339,600573,270424,230203,87462.7415.2537.041,766工業サービス40.2419.8318.6133.378.642,2491,9901,8981,9531,8742,2552,0661,9611,9301,896
インフォコ 43481.092,8502,88131621.9094,10093,610109,937156,10442.453.5168.151,281テクノロジーサービス32.9520.2428.5628.045.422,8162,6392,4302,3592,2672,8232,6582,4972,3982,310
ジャステッ 97171.081,3991,41015171.3632,50018,93019,28723,56711.101.23127.421,403テクノロジーサービス23.0414.179.563.682.691,3831,3711,3561,3031,2631,3901,3731,3501,3181,280
高砂熱学工 19691.072,7932,84130652.48162,300191,430146,037192,61912.821.32221.635,885製造加工59.4337.3118.5211.413.312,7992,6562,5352,4192,1452,8002,6802,5612,4232,233
上新電機 81731.072,1612,18223341.5352,50054,56051,74057,79712.680.57172.044,184小売業12.4210.1513.239.213.612,1272,0632,0061,9831,9652,1412,0742,0261,9981,986
ニッコンホ 90721.063,2143,24434471.43141,400197,600189,827203,17512.470.91260.7312,855交通・輸送38.4531.5519.5711.132.043,1883,1022,9512,7872,6043,2013,1092,9742,8342,668
コナミグル 97661.058,3108,450881921.84435,100448,390491,3901,117,00231.093.04272.204,881テクノロジーサービス42.9837.6215.1211.363.908,2468,0847,7577,3506,8008,3128,0897,7987,4567,150
森永乳業 22641.015,8485,907591271.82244,100333,780279,047277,8083.981.201,484.877,040非耐久消費財19.0924.8814.4824.991.845,8195,3425,0065,0004,8395,8315,4555,1655,0254,928
栗本鐵工所 56021.002,8802,94129822.6044,10060,68070,70335,5237.050.50417.251,327非エネルギー鉱物70.3943.5346.5419.552.262,8602,7162,4272,2202,0412,8872,7352,5032,3072,111
大和ハウス 19250.983,9694,01439722.031,270,2001,201,3801,279,5672,577,8987.961.16504.1449,768耐久消費財32.1329.3611.504.372.353,9313,8763,8003,6133,3543,9543,8793,7863,6423,470
帝国繊維 33020.971,8641,86618261.3431,90035,95034,46748,97414.670.84128.50354製造加工23.3318.1812.219.764.541,8231,7431,6941,6851,6411,8301,7601,7141,6851,671
タイトルとURLをコピーしました