上場来高値 2023.09.12

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
丸千代山岡 339916.813,8104,17060021818.38649,300131,68072,83317,77742.778.3097.52443消費者サービス230.04190.0999.5243.0510.613,6323,4082,9832,4631,8743,7393,4343,0362,5982,106
GSIクレ 81014.412,2652,34499444.37111,60082,82060,66027,51614.751.11158.95610素材産業59.7846.3221.8313.073.402,2602,1892,0901,9941,7782,2742,2002,1112,0001,835
ビューティ 31804.095,2305,3402101624.8690,000104,38044,36332,37236.435.59146.57386流通サービス56.6040.3423.9017.2318.144,9894,6384,6154,2973,9115,0574,7354,5744,3483,996
メタルアー 56444.083,8503,9501551115.0423,80013,79015,99011,4744.690.58842.28693製造加工81.2848.9442.8614.006.613,8333,6253,5333,1582,8233,8263,6663,4863,2462,923
エービーシ 26703.532,7522,78495685.471,270,600865,480934,304665,72219.612.23141.946,120非耐久消費財11.3418.783.286.383.252,7082,6722,6352,6252,4872,7162,6732,6432,5942,479
トーモク 39463.302,4162,44478423.4852,20048,49048,91038,8307.350.50332.413,717素材産業44.6258.1920.9915.232.652,3682,2702,1872,0291,8152,3802,2932,1912,0571,901
ダブルエー 76833.182,7152,79386623.1710,0008,5707,63725,80026.183.04106.88432小売業104.0996.7656.2516.865.042,6882,4842,4072,0831,7472,6982,5392,3762,1551,886
豊田自動織 62013.1310,64010,8903301903.20629,300386,980354,6933,278,67516.240.88670.6374,887製造加工52.0940.1511.278.203.4210,63710,26010,2329,4998,54310,64710,38710,1179,6068,996
アイル 38543.033,3603,4001001188.11388,700184,95089,29082,61634.4311.0098.760テクノロジーサービス93.1857.4822.4335.3518.883,0612,7762,6942,7312,3863,1312,8502,7422,6472,437
品川リフラ 53512.998,2208,2602402173.2186,20069,99064,19374,9965.801.131,424.653,340非エネルギー鉱物112.8994.8159.4619.719.847,9027,3216,6285,7734,9697,9287,3866,7416,0525,327
日本毛織 32012.911,3171,34538232.9695,700110,69093,78785,77914.090.8995.495,025素材産業38.6640.9931.0910.703.381,3161,2521,1831,0991,0351,3171,2661,1971,1311,072
バンドー化 51952.761,6401,67545292.75114,90092,28097,21068,54613.350.94125.504,069製造加工75.9568.1719.3916.406.011,6191,5301,4821,3731,1921,6241,5511,4811,3861,259
パン・パシ 75322.693,0783,13182812.901,943,3002,224,2502,474,6231,819,03328.294.11110.930金融30.3026.9723.396.794.163,0832,9512,8332,6832,5603,0732,9722,8532,7362,603
ケル 69192.471,9461,99148262.5721,00012,90013,04714,1199.050.96220.03306電子テクノロジー18.7913.7711.295.962.151,9431,8971,8811,8301,7971,9531,9141,8821,8471,782
巴工業 63092.283,1053,14570532.2745,50019,53013,06330,68312.660.91248.50753素材産業32.8733.4312.489.774.833,0652,9452,8942,7532,5743,0712,9752,8942,7852,653
東京きらぼ 71732.224,5604,5951001173.14291,000158,090114,090136,34710.150.51790.692,737金融75.3887.5544.9527.1111.264,3423,8983,6383,3162,9924,3703,9983,6953,4123,066
早稲田アカ 47182.201,5021,53533242.5334,20030,85033,39728,32317.052.3190.051,080消費者サービス36.9324.2910.8313.963.371,5081,4171,3841,3861,2901,5061,4421,4011,3681,306
JBCCホ 98892.142,6662,72157562.2933,00049,76045,95743,21515.262.15178.281,691電子テクノロジー50.6636.7313.4216.035.342,6852,6012,5212,4132,1882,6772,6002,5252,4182,246
伊藤忠エネ 81332.141,5041,53032242.19131,800179,530162,490169,09511.891.13128.735,461小売業44.6138.3424.904.580.991,5111,4711,3961,2991,1891,5111,4751,4071,3261,236
富山第一銀 71842.101,0151,02121314.471,246,000773,220887,07063,62912.240.5783.39616金融74.5382.9752.8430.909.31966870806736668974891820757674
コニシ 49562.102,6002,62854542.1337,30070,98055,63391,7388.751.21300.371,556素材産業56.3446.4917.0112.691.622,5972,4862,3372,2502,0192,5922,4982,3812,2552,088
ソーダニッ 81582.091,0091,02521182.3960,60069,04060,40721,55414.430.8971.04403流通サービス43.3622.0229.5818.639.161,001919871835791999936886848798
コメダホー 35431.952,9873,02558392.28199,900292,330298,273137,09224.703.44122.63548消費者サービス21.7829.2713.766.334.422,9762,8692,7972,7252,5632,9742,8902,8132,7252,604
ギフトホー 92791.822,6702,74249874.82139,400128,740115,89053,71037.8410.0672.65550非耐久消費財30.2636.083.6720.792.702,6992,5612,4242,4682,2952,6932,5812,4902,4232,254
ロート製薬 45271.803,9514,01571993.951,074,100809,660886,667915,63632.264.37124.817,176非耐久消費財72.9959.7125.4712.534.943,8763,7923,3893,2192,8213,9113,7483,5003,2552,930
鶴見製作所 63511.793,1053,13555722.7415,90030,69024,32777,11710.681.00293.421,294製造加工58.5756.8321.5112.771.133,0752,9492,7732,6002,3093,0852,9672,8042,6302,428
高島 80071.754,0804,08070772.3516,60021,46015,35017,80410.050.93405.831,010流通サービス38.7345.1414.2912.554.083,9763,7193,6183,4483,1783,9843,7933,6453,4763,232
本田技研工 72671.744,9845,03986892.015,393,4005,766,1005,052,4838,291,5849.780.75515.12197,039耐久消費財66.2552.8413.248.304.264,9674,6854,5104,2513,7854,9564,7484,5424,2923,986
アズーム 34961.648,0008,0801302652.7552,40047,08059,03747,43261.9026.91132.69268消費者サービス70.6453.3234.2214.1211.607,6707,3757,0146,5945,9307,7647,4087,0616,6486,005
ノバック 50791.613,1453,16550471.9315,10022,55016,54016,0447.930.87398.90288工業サービス30.7922.6722.776.391.613,1403,0532,9622,7912,6763,1363,0712,9652,8512,713
ニップン 20011.602,1222,15634301.79226,000211,610191,780162,83616.010.89154.113,848非耐久消費財32.7630.9816.236.212.282,1242,0671,9561,8821,7522,1262,0691,9851,8991,804
サイゼリヤ 75811.584,7554,835751061.79173,300287,050358,327232,305136.312.5035.743,939消費者サービス61.8748.7734.496.032.554,7294,5994,3573,9403,5254,7434,6124,3734,0533,668
クリエイト 33871.571,2141,23119251.81457,7001,012,8401,002,807254,706122.539.5010.054,034消費者サービス36.0221.1622.736.210.411,2131,1741,1091,0551,0131,2151,1801,1271,0791,028
インフロニ 50761.461,5591,56723271.80512,400585,360534,193413,61911.641.12134.637,421工業サービス55.8752.8318.5812.702.051,5461,5001,4151,3271,1781,5481,5011,4291,3411,235
きんでん 19441.322,1232,14328361.44178,800277,850236,777433,46115.020.82142.7012,704工業サービス48.5139.079.909.343.032,1222,0161,9851,9271,7122,1172,0451,9881,9081,795
ソフトバン 94341.281,7221,73722171.459,094,2009,758,9607,925,1978,067,06015.043.69116.8554,986通信16.1213.8713.168.023.241,7161,6621,6001,5601,5341,7151,6681,6181,5801,549
FCホール 65421.2587789011122.056,0003,79010,6335,5407.470.82119.140工業サービス21.9222.0715.5823.441.14879856783775753880850809783762
ニチレイ 28711.213,5733,59043521.52361,400395,160421,910463,18120.732.04173.2015,766素材産業25.9633.8115.846.371.733,5553,4533,3053,1522,9403,5523,4643,3353,1822,995
日本酸素ホ 40911.183,6003,60542712.16278,700557,550456,8271,541,88519.422.15185.6319,579素材産業85.9254.1911.615.410.783,5633,4143,2853,0732,6533,5703,4573,3083,0982,838
北越コーポ 38650.949589669222.00196,900293,520275,133160,82714.840.7265.204,163素材産業25.7819.117.2110.530.42950912868887851952919892878850
マミーマー 98230.943,1953,22530581.101,3003,1102,23033,98710.001.07322.41965小売業42.5739.4337.1220.839.733,1492,8862,7522,5512,4063,1442,9402,7732,6242,485
IDホール 47090.911,4331,43513241.1213,40025,81024,14324,45215.432.2993.022,349テクノロジーサービス53.1545.2422.238.711.921,4221,3741,3251,2371,0991,4221,3851,3281,2501,146
三菱HCキ 85930.891,0181,0199150.894,703,5007,191,9306,793,1531,449,95312.300.9683.078,648金融56.7748.7631.1511.663.591,0069449158397551,004960914857788
ADワーク 29820.82245247285.331,473,1001,209,940829,23312,05711.660.7421.25219金融72.7356.3320.4926.0213.82238217205199177240222209199185
愛知電機 66230.793,8003,82030471.454,6006,3406,38735,9686.440.54593.562,783製造加工15.065.388.224.951.333,7813,6983,6743,5753,5253,7853,7213,6703,6113,497
湖池屋 22260.738,2608,320601772.084,1004,2705,13744,06028.072.95296.40945非耐久消費財55.2255.2243.7020.239.338,0527,4426,7766,2375,8018,0767,5226,9506,4636,029
北國フィナ 73810.695,8205,800401483.88157,000108,06090,643143,23479.230.6373.251,938金融25.8148.9133.6424.3311.545,5685,0914,7744,6594,4785,5775,1754,8874,7024,506
十六フィナ 73800.504,0103,99020772.28117,00098,65075,397148,4028.090.38493.332,532金融37.8740.1530.1815.153.773,8893,6563,4553,2543,0863,8993,7033,5043,3253,103
カクヤスグ 76860.492,6682,681131124.2843,40050,78042,18325,62123.498.91116.511,592小売業103.72101.5837.7030.9110.692,5182,4222,1651,9181,6232,5712,4102,2051,9861,767
京都銀行 83690.338,6888,692291932.34258,300294,350226,750655,19623.020.65377.833,474金融47.3247.3219.669.641.328,5678,3417,9907,3956,7278,5868,3808,0087,5366,955
宮地エンジ 34310.326,2206,180201161.96100,70096,13070,77041,92213.261.18465.99770工業サービス71.4372.1456.6519.770.656,1225,9074,9884,4654,0396,1235,8185,2194,7044,235
ひろぎんホ 73370.289639613202.41818,000918,890852,643298,28122.610.6042.543,739金融44.7452.5620.6214.813.34945893866806730945906866817759
西日本フィ 71890.241,6771,6764392.471,000,700483,070494,367229,3159.110.45184.024,215金融74.0465.7837.9417.615.341,6261,5101,4551,3001,1591,6311,5391,4481,3381,195
尾家産業 74810.152,0122,0003864.4019,30028,35038,47318,0699.091.64220.13728流通サービス116.4592.3165.2922.036.781,9621,8791,5751,3851,1831,9731,8541,6471,4571,276
東京海上ホ 87660.063,4263,4212561.453,387,3004,757,9705,327,3936,804,67117.961.88190.5343,217金融23.1731.123.7310.752.983,3883,2393,2073,1192,9353,3853,2743,2073,1162,964
東京日産コ 33160.001,7441,7440190.0611,90023,86048,98710,96129.112.7759.91152テクノロジーサービス196.60174.21122.1764.060.061,7431,7431,2479767961,7431,6441,3581,108899
ライズ・コ 91680.00850859009.144,973,2000000.000.000.00001.061.061.061.061.060000000000
カノークス 8076-0.052,1932,170-1401.529,80013,22012,31021,23010.980.80197.58290非エネルギー鉱物47.8229.8622.678.550.002,1522,0721,9831,8591,6962,1552,0881,9951,8851,697
淺沼組 1852-0.273,6703,655-10431.3752,20057,24058,25759,18916.981.34215.311,795耐久消費財20.6311.2614.767.50-0.683,6613,5523,4593,3123,2223,6553,5763,4703,3653,221
田辺工業 1828-0.391,5411,535-6422.3530,30032,98020,06716,4909.480.78161.881,081工業サービス69.2455.8436.0815.943.511,5141,4471,3351,1921,0691,5171,4471,3471,2401,128
イワキ 6237-0.451,9741,989-9572.9939,30049,50050,93043,7669.401.52211.521,112製造加工63.3057.8641.0631.037.111,9851,8561,6131,4691,3681,9711,8501,6781,5411,416
いよぎんホ 5830-1.101,1281,125-13282.661,426,200950,640726,037344,53713.920.4680.832,986金融56.1851.7549.9315.935.641,0981,0199478607991,1001,034962893819
トーホー 8142-4.183,8503,670-1601579.34274,800207,48097,24041,19918.351.76199.972,515交通・輸送114.2483.3225.2627.6113.453,6463,2512,9622,7522,2923,6503,3143,0442,7802,425
タイトルとURLをコピーしました