52週高値更新 2023.09.04

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
スパンクリ 527733.9025631680832.002,047,500206,84070,2971,8390.000.41-76.5089非エネルギー鉱物40.4435.0438.6035.0437.99249235233232230260239234232235
HCSホー 420026.931,4141,4143004121.223,2002,7002,3432,96548.931.0330.35412テクノロジーサービス37.6833.2746.5339.7243.261,0841,0241,0221,0061,0251,1511,0431,0231,0181,038
アーキテク 608520.608008781505136.97881,900131,02044,4601,7850.0013.53-163.0147工業サービス65.3575.9579.1895.5565.35670540501497529713576524514536
星光PMC 496317.646676671001414.9921,60031,24038,16017,19215.760.6642.31722素材産業25.8521.2719.3217.2218.05586568575569555599574571567566
JMC 570415.541,0401,1151505214.48335,400162,31084,2375,14319.282.4160.21129製造加工57.2659.2977.5563.0117.371,0098467456886941,012881781729712
神栄 300415.431,6001,6982277016.84363,50059,63053,6875,9615.891.49288.21479製造加工116.5887.6256.5037.2723.131,4791,3921,2151,1419871,5211,3901,2671,1611,056
松屋アール 731713.59640719863115.72306,000113,79057,48713,38734.834.0220.811,383製造加工166.30111.1664.3449.7931.93616555511451382636566517468415
ファースト 345410.651,1971,2051163011.25668,40082,00046,96315,2716.030.78199.78223金融37.5636.7831.8413.8913.681,1071,0691,0399719181,1211,0771,040992945
東京鐵鋼 54459.903,4953,7753401069.74245,50063,22086,41031,0036.290.74600.64832非エネルギー鉱物165.2897.6439.9215.6215.983,4363,3183,2862,8522,2273,4903,3423,2052,8962,451
浜井産業 61319.751,5591,711152739.7587,10069,32039,8775,1038.362.09204.74113製造加工55.6971.9647.3728.559.261,5931,4521,3681,2241,1511,6061,4891,3801,2761,173
守谷輸送機 62267.471,3471,438100618.17243,000113,610154,07723,32927.873.3252.24314製造加工95.3850.4220.3329.5515.691,3021,2601,2161,1639701,3331,2671,2231,1511,030
パリミキホ 74557.44371390271311.891,076,200214,660117,58718,44317.330.7122.602,636小売業46.0735.4221.1222.6411.43368346334331306370350338328312
GMO T 60267.373,9004,15028514413.3324,5006,50013,4634,10131.030.00133.73167商業サービス159.0540.3956.1321.706.143,8423,7343,1962,9892,5223,9113,6643,3293,0402,692
愛知製鋼 54827.144,0404,2002801217.02285,10099,800100,88777,27218.680.41224.874,650非エネルギー鉱物92.6668.1355.5615.3817.153,7843,6643,4363,0392,6533,8733,6693,4423,1462,836
SECカー 53046.7511,84012,5007903646.7524,3008,13010,14747,6048.310.811,504.82263製造加工76.3040.4537.6715.7410.0411,81211,53610,9089,9748,75311,90611,49010,91610,1519,084
ネクシィー 43466.6075779149227.66169,40065,25041,9409,65423.738.6133.36913流通サービス22.4519.8520.0323.219.41757704670660654757713684668658
小田原機器 73146.5792898961267.4438,40021,35037,9532,9190.000.83-103.00190電子テクノロジー101.8485.9088.3867.6316.35910795660598551924813703632583
弁護士ドッ 60276.535,1305,3803302367.27339,600247,230450,477112,961157.3037.7635.02427商業サービス106.76122.7754.3818.3712.205,0774,8564,1913,6723,1855,0974,7664,3283,8833,632
ヨシムラ・ 28846.521,2661,339828210.741,139,2001,374,270630,09030,01044.774.2630.10789非耐久消費財103.5024.6766.1329.7530.891,2111,1291,0419568841,2391,1401,065994897
京写 68376.2144246227186.56218,600110,55089,2906,2330.000.92-27.731,282電子テクノロジー75.6755.0350.0026.586.94438410371337309441413380351329
ダイコク電 64306.125,5605,7203302867.46388,000224,720277,53079,68013.852.53413.02645テクノロジーサービス186.2987.8591.9527.6825.445,1364,6964,2683,6592,9675,2564,7444,2963,8053,166
神戸製鋼所 54066.101,9292,017116606.0325,874,40012,134,39012,607,380750,34010.350.87194.9338,488非エネルギー鉱物215.1687.6371.3031.5714.831,8761,7581,5441,3331,0551,8951,7551,5821,3911,165
セレンディ 73185.931,5471,62591729.2460,70023,96015,3376,64714.911.57113.31570製造加工129.2091.1827.9516.2422.091,4961,3591,3331,2201,0111,5121,3881,3241,2271,095
北越工業 63645.892,0022,103117595.90129,10047,36084,54757,22113.791.74152.48727製造加工59.3241.1470.4213.6813.681,9591,8741,6711,5001,4041,9821,8631,7131,5741,425
中央ビルト 19715.85568597331216.78146,60017,9107,0871,3260.000.57-16.8384製造加工14.1512.6414.3713.288.94564542533528532569548537533537
REVOL 88945.561819125.56742,4002,124,390996,9577,2000.000.00-0.0632耐久消費財26.6726.6718.7526.6735.7118161516151816161515
C&Fロジ 90995.531,4111,48978325.6026,80014,96013,76735,32611.540.78129.035,916商業サービス23.0610.8721.7518.1710.621,4101,3361,2991,2811,2471,4211,3521,3121,2851,264
東北新社 23295.141,0501,10454215.7140,40035,82024,20747,19619.550.6456.461,582消費者サービス64.5357.4918.845.757.501,0571,0441,0279428071,0651,0461,017951859
川崎汽船 91075.015,0995,3402551555.0617,576,30010,302,64011,655,1001,103,1463.120.871,710.004,918交通・輸送94.4663.3063.8516.3910.225,0144,8654,3263,7983,3635,0714,8154,4083,9883,550
大阪製鐵 54494.951,7331,80185365.0271,70053,530127,89766,78817.070.46105.521,028非エネルギー鉱物55.9324.5530.988.568.361,7131,6531,5441,4371,3311,7261,6571,5691,4781,392
エスケイジ 76084.9470874335225.08100,10041,43063,3075,81613.241.5256.11119流通サービス18.1232.2137.8516.466.75708693641596574715691653617583
藤森工業 79174.813,8153,925180774.8549,50018,22022,23071,45617.370.90227.802,585素材産業28.4819.4819.1214.939.333,7423,6343,5633,4103,2883,7703,6433,5553,4583,402
ちゅうぎん 58324.759821,02446174.79772,700401,710427,527179,3279.760.36104.993,009金融6.176.0618.3411.987.74979937908897917985946920910912
JFEホー 54114.642,3702,437108484.567,794,3003,440,7504,251,6801,341,03110.240.67238.3464,241非エネルギー鉱物59.7033.8334.6410.058.122,3292,2512,1621,9701,7932,3442,2632,1622,0251,865
東邦システ 43334.631,3231,35760466.2570,80051,81562,43224,69422.202.8261.11572テクノロジーサービス104.3780.2974.5727.948.331,2971,2079888737831,3051,1971,048931831
ダイナパッ 39474.591,4681,50566224.5214,4004,3703,96314,2718.840.37170.292,193素材産業20.4015.5916.8514.977.731,4521,4101,3441,3131,2951,4561,4061,3611,3301,311
りそなホー 83084.5479081836184.6515,274,60011,404,56012,460,6971,843,84011.980.7768.2819,283金融10.657.4225.6511.917.86782743723690690786752726705673
フタバ産業 72414.5269271731194.51778,400542,140557,59761,4394.160.68172.1710,617製造加工101.4064.4554.8617.5415.27675634594527455681639596545489
ナ・デック 74354.351,1801,22351295.6839,10018,40015,80010,9058.560.61142.83771電子テクノロジー39.7720.6126.7412.7212.001,1741,1291,1031,0609691,1771,1331,1001,058988
極楽湯ホー 23404.3244145919154.76214,600161,750144,96713,5790.0070.10-10.26373消費者サービス102.2088.1142.9916.5011.14434409379345290438411384351317
日本エスコ 88924.3189092038164.28702,500639,430589,95083,97010.761.3385.72398金融17.506.4814.0017.6512.47874821817821822878834821820818
マツダ 72614.141,5511,59664384.164,864,3005,891,6005,477,277965,2696.100.70262.0148,481耐久消費財63.6919.9124.9815.197.261,5341,4561,4071,3211,2091,5411,4721,4111,3411,253
合同製鐵 54104.094,6304,7051851254.23329,400194,600221,87366,1174.230.611,111.872,071非エネルギー鉱物119.6523.0144.7723.1712.974,4864,1973,9263,5683,1354,4914,2193,9593,6653,212
青山商事 82194.071,6801,74068494.76810,100553,150414,93783,29715.810.52110.066,638小売業89.3474.1735.0937.2214.101,6441,4611,3561,2291,0751,6501,4991,3791,2661,139
住友不動産 88304.063,8163,951154804.041,895,1001,206,9901,340,5371,799,54611.291.04350.0812,957金融27.1625.2710.068.049.693,7703,6623,6443,4773,3393,7943,6853,6273,5233,440
北國フィナ 73814.044,9605,1502001104.03163,10072,23085,293123,09270.350.5673.251,938金融11.7118.1212.949.694.044,9654,8754,6114,5974,4415,0004,8754,7154,5984,443
日本食品化 28923.983,7853,9151501175.1551,80034,75034,99718,5205.980.85654.89427非耐久消費財45.279.9746.4123.116.393,8063,5473,1552,9492,9813,8003,5603,2753,0942,876
AIメカテ 62273.953,0853,0301151637.70384,200407,430326,55716,41111.811.84258.670電子テクノロジー114.29114.7480.2544.639.902,8622,5802,2121,9201,6862,8892,6222,3082,0441,804
TOWA 63153.933,8003,8351451364.73771,600680,250574,70392,36416.622.03230.711,876製造加工127.7397.1760.3945.2716.213,6443,2042,8022,5342,2333,6593,2742,9192,6382,387
南総通運 90343.931,6441,69364314.5020,60013,9307,4578,1117.420.41228.25894交通・輸送34.4730.2324.0321.1917.571,5681,4661,4231,3841,3221,5911,4871,4351,3931,337
SUBAR 72703.892,8232,915109583.874,026,8002,744,6503,121,6602,151,6239.061.06321.7437,521耐久消費財45.7328.2215.9510.406.742,8052,6872,6592,5002,3242,8202,7212,6452,5372,420
日本製鉄 54013.883,5453,642136664.0212,883,0007,315,2009,106,6403,228,1765.890.80695.13106,068非エネルギー鉱物59.9513.3927.3614.137.913,4873,3773,1913,0462,8503,5093,3753,2333,0912,876
太平洋工業 72503.871,4281,47755303.85193,200140,490163,83786,1458.490.64174.384,797製造加工46.6725.7022.8811.897.031,4251,3881,3461,2781,1801,4321,3901,3481,2911,220
サンセイラ 32773.841,0431,08240265.3776,50036,84040,8438,7066.900.80157.17179金融30.6829.4324.2313.3011.891,0309839719258801,035994968935900
フジ・コー 76053.831,9071,97773423.9384,50031,01034,69037,0719.671.71204.72492流通サービス49.7749.5548.2014.547.151,8961,8621,7711,5641,4281,9121,8571,7581,6281,493
筑波銀行 83383.832652711075.681,928,800839,050597,68021,538144.550.4024.351,362金融13.8714.8336.8729.6722.07250224214209216252230218214211
フォーバル 82753.811,2701,30848334.7228,40015,81017,57032,30017.942.3072.922,277流通サービス25.4123.5121.7913.446.171,2591,2111,1661,1441,0851,2641,2181,1801,1451,095
小田原エン 61493.802,4012,48391777.3370,90023,25031,55714,0949.611.00258.30460製造加工74.7446.8419.3225.289.722,3672,2492,0801,9591,7622,3842,2552,1221,9941,878
三櫻工業 65843.7993895835264.49537,900284,810282,83333,3500.000.95-15.767,726製造加工56.5436.0830.7014.057.76922872857789721926886852807766
SFPホー 31983.792,4212,49491624.75110,000103,74065,91061,9690.005.13-3.20940消費者サービス38.6341.4627.9014.256.042,3902,3312,2472,1241,9442,4082,3302,2462,1391,994
日本精機 72873.741,1051,13841263.82241,900170,200199,17066,17510.070.34113.0813,624製造加工43.3226.7327.7217.0813.231,0811,0119899398871,0891,028990953920
世紀東急工 18983.691,7151,74262343.64957,200732,290741,56760,41948.741.6035.741,117工業サービス121.35106.6434.0020.559.771,6741,5571,4731,3211,0611,6771,5741,4751,3371,163
アプリック 37273.65197199787.18611,900310,370682,1034,25413.412.0114.8545テクノロジーサービス55.4741.1330.9212.4314.37190175169157148191178170161153
日本証券金 85113.631,3441,37048304.10319,000189,400185,560110,79218.850.8772.66268金融20.1829.8617.5025.2315.131,2941,1871,1461,1121,0851,3001,2111,1631,1251,073
オプティマ 92683.621,4901,51853474.1982,30044,45065,24020,5319.191.26166.19475小売業81.3660.3043.0713.1110.001,4771,4041,3051,1531,0151,4731,4031,3111,2021,091
日本ヒュー 52623.6088892032204.43106,000152,74060,50021,57213.690.5867.18508非エネルギー鉱物43.5331.4320.7322.679.52882796772769719881816784763736
タカノ 78853.5890592632224.5349,80026,96021,40313,58517.680.4652.38685製造加工37.5928.0824.3015.8912.93882822818775727885837812783755
コプロ・ホ 70593.532,5682,64190873.6496,40056,52073,45324,15227.093.4599.093,301商業サービス161.74118.9935.6426.003.892,5642,4062,2371,9911,5602,5742,4382,2592,0251,717
ハイレック 72793.461,2831,31744299.20112,90042,91038,18347,7100.000.29-195.5812,446製造加工21.162.3317.6912.569.571,2601,2011,1901,1851,1641,2671,2151,1941,1841,179
大成ラミッ 49943.403,0903,195105473.4014,7007,1107,25720,95613.560.89235.67652素材産業6.758.2710.987.767.183,0983,0052,9742,9432,9473,1073,0262,9852,9582,929
オエノンホ 25333.3741242914155.15268,300274,720347,50324,66520.531.4120.90803非耐久消費財68.2453.2112.0126.1817.53401371358343305406377362344324
中国塗料 46173.361,4381,47848323.34594,100509,410749,93370,86212.191.26121.222,199素材産業54.9332.9135.3513.088.201,4331,3711,2731,1981,1151,4351,3711,2931,2211,139
サカイホー 94463.346036182083.3217,0008,1305,9306,1827.301.7884.67510小売業13.3911.5513.607.487.29596579574560553599583574566564
丸千代山岡 33993.323,7003,7301201935.1988,60079,86046,80717,97628.117.42132.69443消費者サービス195.21193.9390.5540.493.903,5403,2062,8142,3411,7983,5673,2522,8722,4662,012
ダブルエー 76833.312,6382,65085593.8511,2007,3607,22324,44624.842.88106.88432小売業93.6489.0255.8810.4211.862,5102,3992,3432,0171,7052,5292,4172,2932,0881,837
東京きらぼ 71733.303,9854,075130953.28113,30095,160103,630119,6649.010.45790.692,737金融55.5338.3730.4011.9510.283,8873,7063,4953,2212,9273,9153,7263,5283,2982,989
日産東京販 82913.2946947115114.30205,600124,440183,62730,2547.860.6459.902,872小売業59.6633.0544.9222.347.78454435403371341456435408381350
ツツミ 79373.262,4412,53580504.476,8007,9009,42038,36445.480.6055.74905小売業34.5512.6720.777.145.712,4342,3882,3282,2602,1362,4552,3922,3332,2692,188
商船三井 91043.254,1604,258134823.278,381,9004,623,4505,875,9131,490,5952.570.801,664.788,748交通・輸送31.4219.6131.879.545.924,1064,0243,7893,5353,4434,1284,0043,8193,6483,487
豊田合成 72823.223,1803,266102713.21475,700404,660474,530409,74816.910.94193.1138,942製造加工61.7643.6940.849.988.503,1183,0612,8922,6132,3893,1513,0462,8922,7022,518
コシダカホ 21573.211,3851,41344423.35690,600977,600751,967111,61815.685.9198.16859消費者サービス42.5848.4222.4417.4612.321,3381,2791,2081,1801,0771,3501,2791,2261,1711,089
フォーラム 70883.211,2731,31741304.65104,50035,07049,69332,78126.722.8449.614,377テクノロジーサービス55.3141.7714.037.696.041,2681,2431,2231,1209951,2771,2471,2121,1421,056
三菱商事 80583.197,3357,5692341493.399,290,6006,702,7006,546,70010,474,92111.361.34668.5579,706流通サービス78.5148.4126.727.819.027,2067,0567,0286,3465,4437,2817,0916,8966,4325,763
松井建設 18103.1875777924133.1750,20017,60023,35023,04313.420.5258.07766工業サービス40.3615.0715.929.413.32757746734713657760749735712683
愛三工業 72833.151,3031,34141303.30315,800286,820293,13382,0948.180.79163.978,809製造加工95.7744.1934.7716.517.971,2961,2271,1811,0769291,2991,2371,1771,095986
ぴあ 43373.143,6603,780115823.8334,90011,97016,72355,96527.2413.26138.75331消費者サービス19.4314.0314.5514.725.293,6273,5863,4353,3773,2883,6653,5743,4763,4013,345
日新 90663.132,6272,70282463.2047,70021,68025,93750,5965.430.64497.855,729交通・輸送27.8824.2910.877.055.222,6122,5362,5312,4192,2512,6252,5612,5182,4292,274
三谷セキサ 52733.115,2105,3101601103.2612,90010,0609,42398,69510.871.40488.411,138非エネルギー鉱物27.199.037.0618.267.065,1304,8754,7464,8284,5175,1504,9344,8284,7494,653
トヨタ自動 72033.102,5402,59878473.1533,250,80021,623,04026,353,63034,134,60911.671.24222.53375,235耐久消費財44.4736.4228.277.917.272,5042,4282,3552,1592,0242,5182,4372,3442,2242,119
トモニホー 86003.084264351393.52558,700365,040319,01767,5994.940.2989.772,237金融16.319.3017.8914.178.75418396385375371420401389380368
高島 80073.033,8153,910115713.6824,90013,47014,51016,8509.630.89405.831,010流通サービス32.9531.9216.029.378.313,7433,6173,5653,3833,1423,7683,6393,5553,4133,186
エコートレ 74273.021,3471,39741564.7884,60087,460115,6178,1719.890.88141.31332小売業112.3165.5278.4223.857.631,3351,2491,1169448371,3441,2601,1401,014885
ベリテ 99043.024014091253.26173,70053,09052,93710,77220.292.4920.16413小売業15.5414.8911.446.514.60398391383373363400391384376375
あらた 27332.985,3805,5301601113.3553,40028,76031,73391,70811.220.93519.172,924流通サービス31.8233.2520.2214.495.535,3585,3255,0074,7314,3865,3925,2625,0524,8054,541
天昇電気工 67762.9737338111108.60110,90029,55023,5506,2958.720.8243.67698製造加工26.1612.0610.437.935.54365360358355339369361358352346
マクニカホ 31322.976,7506,9302002103.85583,200493,370567,967404,0879.082.10763.564,203流通サービス120.3586.0435.629.6510.536,6906,3636,0765,3594,4096,7126,3956,0455,4874,729
リネットジ 35562.9671173021294.78180,00089,710186,9708,9060.004.05-8.87604小売業73.8136.1939.055.345.49708676642575527709681644600561
第一建設工 17992.941,5001,54044287.2723,7007,7308,22330,38610.860.45141.751,012工業サービス8.839.222.741.581.991,5091,5041,5271,4931,4401,5151,5121,5121,4931,475
日本郵船 91012.933,9884,074116823.119,097,7005,933,2308,218,1872,011,3572.790.841,461.3835,502交通・輸送35.2615.2532.709.815.053,9353,8523,5573,3453,2583,9583,8233,6173,4513,315
兼松 80202.932,0872,14661312.93395,100241,140290,760174,13110.171.39211.527,866電子テクノロジー43.9325.5016.506.615.772,0702,0282,0251,9361,7462,0842,0422,0091,9301,798
タイトルとURLをコピーしました