上場来高値 2023.09.19

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
ミクリード 768714.591,9002,16027511516.39177,10052,46048,3604,10729.874.6973.0019小売業140.80145.4566.5430.0412.151,9411,8781,6501,4301,1911,9771,8611,6871,4971,303
富士古河E 17756.564,2754,465275907.038,5006,2703,89037,6818.521.09523.861,566工業サービス29.4225.0721.998.516.184,2584,0954,0743,8773,7354,2754,1414,0473,9303,756
のむら産業 71316.281,8921,9981189010.7865,10045,77019,9532,4868.221.90243.05103製造加工96.4688.4951.8240.2126.781,7821,5971,4981,3441,1921,8261,6381,5141,3911,257
シンメンテ 60865.361,6821,73088667.2777,30028,47033,54016,77423.115.8474.87253商業サービス27.1127.6827.3936.1113.371,6221,4821,3531,3351,3561,6361,5031,4071,3691,341
日本郵船 91015.344,1514,3822221055.9114,532,7008,413,8007,422,7032,114,0083.000.901,461.3835,502交通・輸送45.4835.4646.3316.3911.644,1103,9623,7223,4093,3194,1613,9763,7593,5583,384
カノークス 80765.312,2412,360119486.6628,50014,08012,73021,91511.940.87197.58290非エネルギー鉱物60.7640.7331.7720.107.622,2222,1232,0081,8841,7152,2462,1392,0311,9121,718
横浜ゴム 51015.093,1553,303160775.301,074,300822,190763,530504,81510.560.86313.4628,468耐久消費財63.1132.447.7713.0014.573,1082,9833,0183,0362,6963,1403,0233,0122,9512,759
ジェイフロ 29345.075,3205,6002703049.59132,90076,78077,50326,5010.0010.61-407.04255流通サービス97.81138.3077.7820.436.875,2195,0234,5443,6343,0585,3085,0264,5503,9563,383
SOMPO 86304.306,6006,8862841274.572,656,3001,658,7701,533,5402,215,78115.401.24450.0849,057金融18.2630.0010.8112.334.846,6406,4546,3316,2085,9156,6796,4886,3536,2106,029
北越コーポ 38654.281,0211,07344275.70504,700350,810302,547172,92716.480.8065.204,163素材産業39.7129.2822.7725.3512.001,0039418828918551,015951910888856
INFOR 93384.103,7453,8051502709.83437,700444,250514,99700.000.000.000流通サービス70.02128.67119.9413.927.333,7353,4612,8982,28203,6983,4322,9942,5870
オプティマ 92684.091,5691,63064484.2873,20061,48068,16721,9469.871.35166.19475小売業94.7480.9143.3619.505.371,5491,4831,3751,2161,0501,5661,4931,3871,2631,133
K&Oエナ 16633.632,5862,68194764.57200,90090,680116,70763,54612.910.85208.79641公益事業31.8133.9213.7515.168.542,5312,4522,3832,3432,2412,5602,4702,4082,3432,225
KYORI 77953.61197201765.61443,900307,950242,9278,67217.310.5411.61667商業サービス66.1246.7242.5522.5611.67192181178162146194184175165149
日本曹達 40413.605,6305,760200843.59158,10082,63073,477154,55910.310.95558.942,418素材産業34.5827.1514.7411.844.735,5685,4325,2595,0534,7205,5955,4475,2885,0974,831
北國フィナ 73813.515,6905,8902001563.7093,700110,21086,500141,49480.460.6473.251,938金融27.7753.7940.0721.321.205,7525,2744,8914,7064,5045,7365,3645,0144,7824,554
鶴見製作所 63513.483,1653,275110743.7938,60027,81025,13379,24511.161.04293.421,294製造加工65.6663.7525.1018.835.483,1593,0292,8112,6392,3303,1723,0352,8582,6722,457
モリト 98373.231,3381,37543223.2191,10059,51052,71335,28517.501.0078.611,273非耐久消費財84.8136.9530.8314.585.691,3341,2681,2051,1301,0221,3381,2811,2151,1451,048
小田原機器 73143.131,0881,12034355.8620,00022,24045,0073,4160.000.94-103.00190電子テクノロジー128.57120.47105.5030.9911.551,0579507516475771,067953809703624
品川リフラ 53513.048,2508,4702502233.0347,90077,89057,83376,8665.951.161,424.653,340非エネルギー鉱物118.3098.3665.4319.973.048,2307,5556,8485,9185,0538,2157,6676,9616,2195,440
テクノ菱和 19653.041,3111,35740355.3424,90013,41021,93028,67312.820.68105.87901工業サービス51.9652.4744.679.798.561,2951,2331,1541,0389631,3061,2431,1651,0811,005
湖池屋 22262.998,4308,6202501883.1011,0005,6104,08344,64629.083.06296.40945非耐久消費財60.8259.3347.3519.564.368,3707,6966,9686,3525,8638,3717,8117,1636,6116,121
本田技研工 72672.975,2875,4071561023.2710,064,4006,978,6905,473,2708,790,45210.500.80515.12197,039耐久消費財78.3960.6424.7923.178.495,1994,8474,5754,3203,8225,2244,9144,6464,3654,035
サンゲツ 81302.803,0603,12085582.94369,700192,620203,823176,66012.091.91258.312,547流通サービス45.7339.4726.427.964.033,0152,9772,7902,6152,4223,0402,9712,8282,6622,437
三菱HCキ 85932.671,0521,07528182.678,405,3007,808,9607,207,5131,503,07012.981.0183.078,648金融65.3858.3232.3423.145.651,0439769298537631,046990934872798
ラサ商事 30232.581,5731,62841243.5038,90027,18021,58716,9828.530.91190.85241流通サービス42.1813.7712.289.043.171,5881,5611,5111,4651,3711,5951,5651,5231,4721,376
バンドー化 51952.571,6851,71943292.56102,60096,23096,80370,48013.700.96125.504,069製造加工80.5768.3622.6118.064.821,6821,5751,4991,3981,2051,6781,5951,5111,4091,275
いすゞ自動 72022.431,9702,02448372.953,706,4003,696,0303,038,1471,531,2869.761.20207.3544,495耐久消費財32.6029.4617.9517.006.951,9561,8811,8221,7581,6811,9671,8961,8341,7761,715
美津濃 80222.324,7104,8601101243.72118,800118,670176,007121,38411.221.00433.233,421非耐久消費財73.2063.9126.079.957.644,6754,6384,1753,9053,4404,7254,5764,2893,9723,578
トーモク 39462.302,4912,53657432.2965,80052,19044,75040,6847.630.52332.413,717素材産業50.0663.5122.5718.454.972,4732,3362,2172,0651,8312,4732,3562,2342,0901,923
竹内製作所 64322.195,0405,1301101122.39188,200274,680220,350239,38413.702.01374.431,053製造加工77.9484.0018.0719.862.605,0144,7094,5504,2923,6245,0204,7844,5644,2663,828
トヨタ自動 72032.072,8072,88059563.1340,156,00030,433,52023,557,51338,226,15612.941.38222.53375,235耐久消費財60.1861.5729.6122.639.762,7632,5732,4352,2462,0582,7792,6122,4612,3092,174
ソーダニッ 81582.061,0701,08922212.0663,70077,21062,00722,90715.330.9571.04403流通サービス52.3132.3235.1128.727.931,0559628908458001,055978912865809
東京海上ホ 87662.053,5133,58572622.225,517,5005,077,4604,931,0406,991,75518.821.97190.5343,217金融29.0739.859.0314.284.643,5113,3203,2223,1532,9473,5143,3613,2563,1482,987
宮地エンジ 34311.956,1706,2801201091.94198,000109,35086,02341,92213.481.20465.99770工業サービス74.2074.2058.3910.370.966,1605,9965,1564,5604,0936,1765,9325,3584,8164,310
ダイコク電 64301.945,7605,7801102815.50310,100225,780277,38383,82013.992.56413.02645テクノロジーサービス189.2992.9282.6230.922.855,5185,2084,6193,9003,1695,6015,2604,7124,1233,394
東亜建設工 18851.873,7453,81570742.0184,40060,57086,31770,39011.730.94326.101,877工業サービス60.7741.8222.6710.104.663,7203,6323,3853,2352,8873,7373,6243,4463,2533,016
住友商事 80531.803,1553,21657492.454,951,8004,229,5104,072,9103,858,9477.421.05433.9678,235流通サービス47.4643.414.7612.843.473,1273,0362,9902,8892,5973,1483,0632,9932,8712,651
大和工業 54441.797,4407,4561311192.02193,500176,200155,130454,3397.241.081,029.701,398非エネルギー鉱物66.2442.0227.1310.463.137,2877,1336,8166,2635,6637,3257,1556,8386,4125,860
メタルアー 56441.754,0104,075701244.2421,90019,47017,95312,1094.840.60842.28693製造加工87.0149.1649.7615.285.843,9903,7173,5853,2072,8593,9863,7783,5623,3042,965
東洋製罐グ 59011.742,7442,80248532.69523,600648,670544,730452,41065.600.7942.7119,976素材産業73.5060.9435.2319.468.062,6962,5782,3772,2291,9672,7162,5842,4242,2592,058
矢作建設工 18701.711,3441,36623251.86118,90073,45078,38357,85513.990.9797.651,288工業サービス81.8963.2011.1512.346.221,3231,2831,2711,1839901,3331,2931,2561,1771,057
ホソカワミ 62771.624,3154,40070812.9266,40049,56048,67058,48114.801.33298.831,870製造加工64.0055.8644.2621.216.154,2704,0783,7413,3883,0834,2954,0883,7993,5133,235
マミーマー 98231.613,4053,47555682.655,9004,3202,67336,38110.781.15322.41965小売業53.6348.0646.1928.668.763,3843,0292,8222,5952,4313,3813,1012,8692,6862,522
E・Jホー 21531.601,7531,77428281.7223,20026,59025,19727,8399.070.93195.691,721工業サービス33.8920.4311.9210.533.801,7471,7011,6371,6061,4961,7491,7061,6551,6031,520
日本毛織 32011.551,3541,37521231.5598,800115,23093,54388,86314.400.9195.495,025素材産業41.7544.7434.9415.844.401,3511,2861,2081,1131,0421,3511,2951,2201,1481,083
五洋建設 18931.5494995014171.792,112,4001,770,4201,556,763266,718121.781.737.803,767工業サービス53.2355.2324.0915.575.51927886824776705929889840790744
リコーリー 85661.524,6154,68570561.5233,80045,09042,710142,25713.020.68359.941,588金融24.1121.2214.9712.084.694,5784,3834,2944,1523,9854,5934,4304,3064,1864,031
トーセイ 89231.402,0212,03128371.50157,000114,660118,54095,7119.031.33225.35663金融48.6846.6412.1519.616.841,9631,8691,7931,7481,5921,9771,8871,8151,7411,627
豊田自動織 62011.3312,30012,5951652833.151,155,900749,480454,2473,859,27418.781.02670.6374,887製造加工75.9185.2225.9627.1818.3711,68210,64610,3539,6738,62411,85310,90310,3829,7829,110
兼松 80201.322,2162,23129341.73357,000320,770284,737183,90210.581.45211.527,866電子テクノロジー49.6341.839.1013.363.772,1822,1082,0571,9831,7792,1932,1262,0631,9741,834
ニップン 20011.302,1712,18028291.48270,000222,980215,103165,13816.190.90154.113,848非耐久消費財34.2432.3616.768.672.732,1612,0941,9821,9001,7632,1582,1002,0111,9191,818
アイホン 67181.293,1203,13540612.2742,50030,42038,43750,57314.320.88218.992,021電子テクノロジー70.3857.8526.116.277.473,0343,0052,7762,5362,2363,0572,9782,8112,6012,375
小松製作所 63011.234,4504,50955741.783,407,6003,383,7402,866,2934,213,16712.141.68371.5264,343製造加工58.2141.8821.9616.363.704,4214,2154,0363,7903,4694,4284,2574,0683,8513,584
JBCCホ 98891.172,7562,77332541.5748,90047,94046,91044,46415.552.20178.281,691電子テクノロジー53.5435.609.437.154.012,7242,6312,5402,4352,2042,7282,6422,5552,4412,264
東亜道路工 18821.155,1805,300601002.7016,90016,35015,71052,96614.590.98363.181,667工業サービス82.7653.1818.1712.296.855,1665,0294,8334,5853,9395,1985,0464,8504,5684,119
日本電信電 94321.06178181222.03205,538,600172,377,550137,700,99715,265,64512.811.8014.13338,651通信20.2812.7911.0411.665.48176170166166160177171167165161
インフロニ 50761.031,6201,62317281.71653,700568,280555,197430,36212.061.16134.637,421工業サービス61.4958.5022.4913.544.111,5901,5311,4351,3501,1891,5941,5331,4541,3611,249
伊藤忠エネ 81331.021,5911,57816241.85130,100132,390155,887176,31912.261.16128.735,461小売業49.1542.2928.619.814.921,5501,4951,4191,3171,1991,5521,5021,4291,3431,248
四電工 19391.002,9993,02030651.0435,00069,13058,78047,00211.790.85256.112,574工業サービス74.1660.4738.3429.453.602,9422,6772,4412,2632,0422,9562,7382,5102,3262,138
ブリヂスト 51080.996,0606,11160871.281,676,6001,880,1201,966,5304,227,78511.441.41535.60129,262耐久消費財32.7318.664.0311.017.465,9635,7205,7235,7305,3825,9765,7865,7355,6585,493
淺沼組 18520.953,6803,70535421.3687,70063,01060,22359,27017.211.36215.311,795耐久消費財22.2813.8216.517.390.953,6643,5963,4863,3363,2373,6733,6073,5003,3883,238
沖縄セルラ 94360.923,2653,28530361.0840,30043,26048,733160,07315.571.74211.00439通信12.157.8811.897.883.633,2323,1433,0503,0133,0083,2373,1563,0843,0402,974
きんでん 19440.902,2242,24420381.74291,000292,270244,920455,80015.730.86142.7012,704工業サービス55.5145.9018.0716.095.722,1782,0652,0021,9471,7252,1892,0932,0171,9291,810
日邦産業 99130.871,2511,27111242.0010,70010,19020,72311,4767.750.90163.972,928電子テクノロジー80.2860.8936.6716.504.781,2451,2111,1301,0088811,2501,2081,1341,041932
アシックス 79360.845,5255,672471532.921,376,2001,223,9601,430,9601,030,68733.416.08169.918,886非耐久消費財97.4268.5631.3311.155.105,5545,2864,8054,4223,8455,5665,3044,9344,5284,005
岩谷産業 80880.717,9307,923561212.37292,600172,840175,250452,51014.491.51546.7411,351流通サービス38.2743.017.409.103.667,7747,6267,4857,2646,5007,8087,6557,4957,2056,743
SCSK 97190.612,6472,66016391.04676,300635,730579,527825,98421.143.05125.8315,328商業サービス33.7838.8016.9510.583.462,6332,5562,4092,3162,1572,6332,5572,4492,3412,248
セレコーポ 50780.592,8892,88017492.841,4001,1101,5339,9268.460.53340.40161工業サービス17.7020.0518.8611.762.672,8292,7622,6352,5612,4982,8402,7632,6692,5902,467
安藤・間 17190.551,2671,2707171.44674,500610,800610,073227,61814.571.4187.173,677工業サービス51.3749.2420.498.732.251,2521,2111,1551,0869691,2551,2181,1641,0961,017
三愛オブリ 80970.551,8441,82810342.44139,700131,580113,373119,95810.491.10174.201,800流通サービス44.8539.4424.2712.914.881,7911,7091,6231,5531,4391,7951,7211,6431,5661,461
極東貿易 80930.511,9661,97610251.1273,30052,33043,63324,86623.361.0384.60602流通サービス44.6632.6216.6511.451.391,9571,9001,8241,7151,5721,9591,9091,8331,7401,616
ADワーク 29820.39254256193.21934,4001,302,710903,61012,54912.090.7621.25219金融79.0258.0217.9731.964.49248227208202179249231215203188
椿本興業 80520.375,4205,440201231.8611,1009,8006,80733,9338.501.01639.99736製造加工40.3932.3634.1612.636.675,3025,1044,7964,4124,2345,3275,1244,8454,5764,326
凸版印刷 79110.373,8343,83714721.31867,200797,870788,9301,172,95922.300.95172.0553,946商業サービス96.8751.9026.6318.766.613,7533,5483,3483,1742,7343,7633,5853,3953,1822,894
KDDI 94330.024,7004,7301631.604,395,2004,843,4204,022,62710,338,99115.511.99305.0949,659通信18.5515.859.2613.626.294,6354,4074,2964,3454,1874,6424,4514,3584,3104,246
横河電機 6841-0.403,0062,999-12562.32811,600762,480867,267803,73012.852.11233.4017,084電子テクノロジー43.5646.4411.269.971.422,9792,8882,7622,6692,4322,9852,9062,7962,6722,528
田辺工業 1828-0.761,5901,576-12402.3829,60024,61022,72016,9939.740.80161.881,081工業サービス73.7656.8236.819.222.271,5631,4781,3661,2161,0821,5631,4881,3801,2651,145
ヤマダコー 6392-1.334,1604,065-55572.342,3001,4802,0879,8645.950.72683.43333製造加工40.7543.7925.086.551.504,0483,9743,6983,4043,1274,0523,9543,7413,4943,215
ウィザス 9696-1.501,5211,512-23766.4713,40027,20046,74714,22426.812.4057.52918商業サービス69.8981.5133.1024.655.811,4671,4141,3181,1631,0231,4781,4091,3181,2071,082
タイトルとURLをコピーしました