上場来高値 2023.08.29

上場来高値 上場来高値
上場来高値
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
GENDA 916610.742,8963,17530825513.823,341,0001,797,770000.000.000.000消費者サービス93.9593.9593.9593.9522.122,8252,3310002,8512,380000
ADワーク 29829.052122291969.053,037,000757,460561,10010,33510.810.6821.25219金融60.1433.9221.8118.6513.93210199201192174213202199192181
オプティマ 92684.461,4131,47563496.1387,10047,16064,88019,7888.931.22166.19475小売業76.2257.7543.3415.238.861,4011,3771,2801,1291,0041,4141,3661,2821,1791,075
大戸屋ホー 27053.875,2105,3702001523.8422,00025,04017,05337,43087.5965.4761.31540消費者サービス72.1238.0538.4028.6213.775,2044,7354,3534,1303,7725,1864,8004,4654,2013,878
トーホー 81423.753,0653,185115884.8951,80039,99043,31333,02320.111.53158.412,515交通・輸送85.9371.8833.1021.475.643,0782,9482,8662,6362,2033,0912,9702,8312,6282,316
エッチ・ケ 72193.732,6702,7801008815.3821,0006,0903,9373,7929.290.41299.13367製造加工43.9749.4640.9726.3611.422,5872,4452,2022,0492,0142,6302,4512,2722,1412,048
キャンドゥ 26982.622,9583,02077452.6170,20028,15024,79346,9820.003.99-14.520小売業33.8128.3527.9713.153.072,9492,8742,6782,5542,4162,9562,8662,7262,6022,476
タナベコン 96442.161,1701,18025262.3345,20037,70037,35019,92927.251.7743.32566商業サービス87.3033.3336.4215.5714.451,1291,0441,0099468381,1321,0621,013956876
ハピネット 75522.152,5352,56154612.5082,00067,35081,43755,17813.831.25189.00940流通サービス24.5638.8129.4116.996.272,4832,3692,2432,1012,0092,4932,3832,2632,1532,028
カノークス 80762.082,0242,06442353.4920,00012,06011,77019,77310.450.76197.58290非エネルギー鉱物40.6016.1518.966.944.302,0231,9901,9211,81202,0261,9871,9221,8280
世紀東急工 18981.871,6101,63330312.63840,500663,110683,13057,64945.691.5035.741,117工業サービス107.5096.2727.8813.727.361,5761,5111,4491,2871,0431,5841,5181,4381,3081,142
ウィザス 96961.841,4071,43826693.9116,30049,24057,26313,08525.502.2857.52918商業サービス61.5759.6050.8913.4110.531,3811,2861,2491,0809821,3901,3051,2311,1351,030
ヤマエグル 71301.794,5504,560801682.91105,100168,120111,307106,11413.411.68339.934,676非耐久消費財210.63145.1684.9937.1411.224,5013,7393,3352,8222,1784,4443,9023,4162,9562,443
南総通運 90341.601,4381,46323173.9646,20011,2906,2777,1706.410.36228.25894交通・輸送16.2010.839.184.501.111,4441,4271,4051,3721,3141,4471,4301,4071,3761,326
E・Jホー 21531.381,6691,68523283.3060,50026,95027,84726,4998.610.88195.700工業サービス27.1718.0011.965.844.661,6481,6131,5991,5781,4671,6531,6201,5991,5621,489
ヤマウホー 52841.381,6061,61222534.3226,20020,32024,5739,7296.381.09252.71813非エネルギー鉱物92.5949.1235.6913.925.431,5931,5241,4371,2731,0881,5901,5291,4351,3121,151
四電工 19391.312,3782,39931342.3226,60018,24021,85737,2249.370.68256.112,574工業サービス38.3525.7314.894.213.762,3592,3302,2662,1341,9662,3632,3272,2632,1632,036
電通国際情 48121.225,7905,800701271.7351,30058,870109,770373,39328.995.11200.033,388テクノロジーサービス48.7223.2717.1716.232.295,7385,5575,3335,2174,8495,7385,5715,3935,2174,954
日東工業 66511.203,7603,81045661.7497,30078,82093,457142,81222.331.43170.654,261製造加工61.6542.2211.085.986.133,6953,6473,6013,2792,8613,7193,6513,5513,3343,015
大塚商会 47681.156,4276,409731131.48411,100406,540555,9601,201,31328.533.80224.639,208テクノロジーサービス54.4337.3820.7010.694.216,2976,0735,8065,4674,9546,3036,0965,8415,5345,186
IDホール 47091.091,3861,39115271.4524,80024,41025,79023,66114.952.2293.022,349テクノロジーサービス48.4537.5924.5310.488.841,3621,3341,2981,1951,0751,3631,3291,2851,2141,118
イフジ産業 29241.071,7201,70818753.1421,80017,75020,87013,8789.211.67185.35146素材産業80.3676.4562.8244.757.291,6431,4341,2411,1371,0381,6491,4771,3051,1871,091
鶴見製作所 63511.022,9222,95930701.7910,40014,00020,14773,33610.080.94293.421,294製造加工49.6741.1122.8817.516.862,8932,7652,6742,5032,2602,8962,7862,6742,5342,361
東亜建設工 18850.983,5703,60035841.4171,30086,99085,19767,00711.070.88326.101,877工業サービス51.7134.7816.1314.103.903,5363,3923,2233,1112,7913,5433,4143,2693,1162,916
三和ホール 59290.912,1582,17120381.44492,500467,000503,590475,23513.221.99164.4312,773製造加工77.1849.9032.6715.426.062,1182,0381,9321,7451,5302,1252,0441,9331,7921,628
凸版印刷 79110.893,3833,40330702.28644,000598,010773,6031,034,89219.780.84172.0553,946商業サービス74.6035.0411.574.584.073,3323,2953,1913,0452,6273,3453,2883,1963,0312,780
淺沼組 18520.863,5103,53530441.0042,00043,65060,11056,60516.421.30215.311,795耐久消費財16.675.2113.672.462.463,4883,4613,3753,2543,1813,4953,4533,3863,3043,177
アイホン 67180.833,0353,03525631.6626,50046,71056,77049,18413.860.85218.992,021電子テクノロジー64.9552.2837.7023.274.123,0032,8672,6152,4012,1552,9992,8602,6612,4692,280
RYODE 80840.782,3282,33018401.2121,00021,66031,54750,3179.960.64235.001,242流通サービス37.4622.7620.109.083.462,2942,2502,2072,1011,9342,2992,2562,1972,1111,987
日本瓦斯 81740.712,2672,28116371.21219,600299,100376,550253,07823.943.5395.241,703公益事業10.8717.9817.9814.033.122,2472,1612,0521,9911,9982,2502,1682,0842,0321,997
日本毛織 32010.651,2401,2488201.2169,20078,850104,75381,38113.070.8395.495,025素材産業28.6626.8328.135.854.441,2301,2071,1291,0681,0201,2311,2021,1471,0941,049
阪急阪神ホ 90420.635,1225,14632781.13404,100321,290367,2371,232,23622.441.37229.2822,527交通・輸送31.9532.9716.6910.674.155,0834,9394,7684,5604,2575,0864,9504,7854,5974,370
バルカー 79950.484,1904,18020701.2164,80051,73044,65073,56411.121.62375.921,682製造加工58.0924.4017.4211.025.564,1043,9373,8713,6763,3184,1043,9693,8563,6903,420
ERIホー 60830.462,1622,17210621.5834,00057,780122,02316,93310.983.33197.860商業サービス69.8239.7765.556.528.172,1212,0611,7831,6031,4482,1282,0381,8541,6841,520
KEEPE 60360.446,8206,780302182.70148,500149,400191,020184,14346.7416.59145.060素材産業93.1665.3725.3212.818.486,5386,4355,8515,5274,7416,5806,3566,0035,5674,973
日邦産業 99130.421,2041,2095302.1722,80030,44029,80010,9667.370.86163.972,928電子テクノロジー71.4942.5731.1312.059.211,1761,1151,0649428441,1781,1251,061980887
サンゲツ 81300.382,9242,93011511.20212,400179,020250,573169,90811.351.79258.312,547流通サービス36.8519.2016.7314.451.882,8972,8492,6412,4992,3522,9032,8272,6882,5482,350
オービック 46840.3025,41525,230754131.15125,100141,230161,8002,230,74943.326.82582.422,082テクノロジーサービス31.4127.4212.389.393.0824,91923,95023,40422,83321,71324,93124,16723,55622,90922,097
FCホール 65420.238758622152.104,4009,94011,0505,4207.240.80119.140工業サービス18.0818.5312.0818.902.01844792759764746849806776763750
三ツ星ベル 51920.214,6804,67010690.64107,600141,840148,303135,70418.341.51254.604,342製造加工36.1517.4816.465.665.304,6014,5284,4494,2083,9214,6094,5294,4234,2503,937
東京応化工 41860.119,8519,811112650.99201,000279,560350,697377,97825.852.33380.521,950製造加工66.0130.4716.6614.354.539,6449,2378,8608,2437,5299,6559,2918,8898,4147,866
イワキ 62370.111,8911,8742572.2724,00041,17043,91741,0068.861.43211.521,112製造加工53.8639.2346.1830.3210.951,8361,6651,5061,4021,3391,8321,6931,5531,4551,362
フォーバル 82750.001,2301,2240292.2915,5008,90017,44731,37716.792.1572.922,277流通サービス17.3517.1313.121.162.601,2051,1931,1511,1401,0781,2091,1921,1641,1341,088
京都銀行 83690.008,5628,53801811.83239,000211,000210,440645,74222.610.64377.833,474金融44.7128.7830.957.977.698,4278,1147,7147,1706,5728,4118,1167,7547,3196,791
味の素 2802-0.036,0586,052-21290.861,140,7001,256,6301,424,5333,176,05034.414.17175.9034,615非耐久消費財52.6037.8012.079.445.115,9745,7535,6675,4034,8315,9745,8005,6475,3884,951
関電工 1942-0.081,3271,323-1231.14261,200345,060366,273270,50112.330.91107.3010,320工業サービス53.3046.3527.589.163.361,3121,2591,2091,1219981,3111,2691,2121,1371,047
ノバック 5079-0.173,0403,025-5420.6615,90010,55016,31315,4527.580.83398.90288工業サービス25.008.5019.572.862.683,0162,9852,8802,7562,6383,0122,9722,8872,7912,670
宮地エンジ 3431-0.175,9205,850-101281.5447,00051,60042,87339,88112.551.12465.99770工業サービス62.2755.5950.1935.891.925,8045,2984,5694,2333,9015,8045,3664,8024,4034,043
十六フィナ 7380-0.283,5953,580-10631.2737,80053,43086,337134,1987.260.34493.332,532金融23.709.4816.997.034.373,5613,4903,3063,1633,0173,5583,4773,3493,2173,029
コスモエネ 5021-0.475,3375,274-251191.54305,200341,110457,650463,2560.000.87-192.006,659エネルギー鉱物53.3126.1732.8525.095.485,1934,8304,3524,2874,0535,1994,8714,5364,3304,106
ミクリード 7687-0.571,9151,903-11905.1349,30033,76038,4634,17126.324.1473.0019小売業112.1599.4869.9128.849.621,8571,6601,4961,3071,1241,8521,6941,5241,3661,213
都築電気 8157-0.772,3412,307-18572.3247,30040,08046,86041,06010.031.18230.102,328テクノロジーサービス75.4453.9028.1715.477.902,2392,1522,0301,8501,6112,2542,1552,0361,8891,720
キムラユニ 9368-0.841,4301,410-12354.1561,20034,63040,53333,47712.240.94115.152,415交通・輸送81.7035.3229.1212.269.391,3471,3071,2831,1851,0351,3621,3131,2701,1961,081
エーアイテ 9381-0.971,9591,937-19351.76100,70050,29049,35745,95412.502.79154.941,152交通・輸送37.6725.0518.116.433.361,9381,8981,8671,7531,6191,9331,9011,8511,7771,682
東亜道路工 1882-1.014,9804,910-50961.8410,80013,23016,16750,13613.520.91363.181,667工業サービス69.3135.8221.384.474.364,8534,7654,6804,4293,7894,8644,7764,6474,3923,970
ジャパンワ 7386-1.044,7404,755-502457.8235,40022,33030,43711,06725.526.33205.4427工業サービス73.5460.9734.8944.75-0.424,8164,3593,7983,7883,3524,7764,4144,0153,7513,230
物語コーポ 3097-1.314,5754,515-601282.23404,800469,190322,463166,31335.346.50129.460消費者サービス107.1373.9246.5929.189.854,4663,8563,6123,3232,8274,4404,0083,6753,3733,006
建設技術研 9621-1.484,4004,335-651252.3323,60030,07026,22362,2158.231.29526.503,716工業サービス35.0520.4228.6426.576.124,2883,8873,6493,4863,3704,2863,9803,7273,5613,362
東和フード 3329-3.041,9901,881-594511.73235,20041,89017,83015,65535.652.5252.76214消費者サービス27.7923.7517.7112.631.401,8741,7661,6741,6141,5521,8751,7821,6991,6381,584
タイトルとURLをコピーしました