52週高値更新 2023.11.02

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
デクセリア 498017.953,8834,16763416517.131,736,500551,900410,123204,29213.793.31303.471,943電子テクノロジー66.1559.9625.2114.2614.483,6133,7083,6893,4343,0793,7303,6843,6243,4623,294
日本プラス 729117.74531531801615.0754,30067,57066,3608,6230.000.39-147.565,944製造加工31.7625.5319.339.4821.79459451473463440471457464460453
あじかん 290717.051,0301,0301501814.5622,9003,3502,5236,69827.160.5537.92920非耐久消費財15.0821.6117.4516.2516.78910888886873857930895886876866
オルガノ 636811.915,4905,59059522512.821,405,100753,810385,657229,21520.962.98266.702,506製造加工90.4068.8847.6934.0531.374,9864,3064,1394,0863,7325,0294,4534,2114,0373,728
三菱食品 745111.084,6854,51045012214.01548,800117,100101,447176,7609.881.07456.544,944流通サービス43.6324.5919.9517.1415.204,0853,9513,9713,8623,6024,1563,9943,9443,8493,680
DELTA 459810.641,4771,60115410713.442,175,3003,114,9801,161,8509,7230.0012.89-222.1611ヘルステクノロジー25.5739.2274.0286.1633.081,4021,0339709551,0631,4241,1361,0179991,024
ダイセル 420210.031,3001,4431324117.685,387,1001,613,4401,054,503374,5668.951.40161.2611,207素材産業51.5231.3820.5616.0514.121,3191,2511,2541,2571,1411,3371,2751,2561,2291,159
愛知時計電 77239.622,0482,2101946911.90158,20049,17034,69731,0689.220.88239.831,783電子テクノロジー63.8342.3146.2629.4713.222,0571,9141,7851,6671,5772,0691,9371,8131,7121,620
元気寿司 98289.293,2903,41029014411.55619,300163,460124,88055,25735.565.8495.88549消費者サービス121.07107.9347.4632.9432.942,8402,6032,5692,2561,9082,9652,6802,5392,3252,051
キッコーマ 28018.058,8589,49070723410.071,938,800581,570605,3671,682,97443.034.43220.547,775非耐久消費財39.9715.5916.0120.8116.718,6888,3648,2858,2017,6668,8298,4228,2778,1387,951
BIPRO 80567.054,0503,9952639810.771,411,500465,920310,510374,81217.572.87228.028,124流通サービス21.9815.808.948.4712.313,7533,6843,7453,6343,4413,7913,7063,6933,6263,500
植松商会 99146.791,0811,164748224.88636,000124,85045,3272,49840.640.9428.6477流通サービス62.8062.1253.3638.5735.351,1189168577917611,094957876819766
野村マイク 62546.487,8008,0504903216.68315,700406,670210,43069,60611.633.50698.12513製造加工101.5092.3536.2138.0815.337,6886,4746,1816,2255,4077,6046,7556,3436,0525,575
佐藤食品工 28146.031,7651,845105235.972,9005,0902,16010,90418.760.3999.84170非耐久消費財15.318.027.212.276.221,7701,7541,7361,7131,6671,7781,7561,7381,7141,679
京セラ 69715.857,9307,9974421797.403,252,1001,189,4301,096,2002,738,32126.170.95305.6181,209電子テクノロジー22.4110.3011.026.7510.397,5327,4347,4767,5277,2497,6107,4667,4667,4417,346
メタウォー 95515.261,9572,040102455.24275,900132,52094,43772,79615.771.36129.402,799製造加工24.3914.2213.2710.5114.091,9111,8571,8811,8531,7871,9321,8711,8651,8481,835
京成電鉄 90095.246,0006,2623121835.491,159,400854,900763,643996,52032.352.66193.6012,013交通・輸送68.7924.0011.8023.3416.855,7815,4315,4665,6224,9965,8685,5415,4915,4135,084
東洋水産 28755.197,8458,0003952326.662,562,8001,279,970762,057776,68219.012.08420.934,745非耐久消費財60.0028.4135.5939.3026.187,0876,2756,0626,1215,8887,2706,4776,1876,0765,918
共和レザー 35534.9669571934255.18200,600225,720104,01316,78119.150.5237.551,412製造加工44.9633.8924.396.999.60675637650614569678649640617591
中国電力 95044.471,0501,09947344.926,358,4003,493,7702,614,473378,81716.720.8865.6912,885公益事業61.7851.7314.6722.0616.459979409529568341,019960948924878
メルコホー 66763.973,4003,535135754.4130,60029,68019,19753,97024.180.95146.221,933電子テクノロジー16.675.2112.7612.586.963,4303,2993,2123,1853,2333,4373,3223,2443,2173,238
寺岡製作所 49873.8556756721214.252,469,300294,130106,18313,8310.000.56-115.90662素材産業86.5180.5773.3969.2558.38465372350341327488395362346337
大石産業 39433.382,1902,26474436.637,1002,3401,6708,45410.770.53210.27545素材産業29.3721.528.594.774.572,1852,1072,1182,0771,9442,1932,1322,1102,0631,981
電気興業 67063.272,5062,58782533.6033,30035,00026,20024,8720.000.66-115.801,157工業サービス29.9311.759.997.085.512,4922,4652,4662,3972,2832,5112,4692,4462,4002,345
アサガミ 93113.004,8054,805140532.911003502936,6007.530.36638.171,521交通・輸送15.099.207.744.463.004,6054,6004,5254,4274,2944,6514,5834,5254,4404,309
萩原電気ホ 74672.964,4504,5201301613.1890,90072,63067,96743,6857.160.97632.73697電子テクノロジー83.7433.9341.9215.458.924,4084,1934,1203,7173,3644,3954,2364,0623,8083,442
四国電力 95072.931,0941,12632313.341,103,8001,027,740853,483207,95113.690.7882.238,030公益事業47.1237.2613.6912.789.591,0591,0291,0421,0169021,0741,0411,031999937
山梨中央銀 83602.651,9711,97851582.89155,500128,990106,26761,61711.630.32170.331,629金融76.9273.6643.9617.6010.131,8901,7861,6921,4981,3451,8991,8001,6891,5521,402
筑邦銀行 83982.561,4291,44236182.733,9001,6701,6478,51626.630.2754.15565金融4.043.524.191.693.441,4071,4001,3981,3861,3821,4131,4031,3971,3911,396
日本リビン 73202.553,1803,220801293.3535,60038,10037,37015,91421.508.30149.75179耐久消費財62.1334.0044.1418.0810.883,0832,9512,7222,5442,3583,1082,9532,7742,6072,431
石原ケミカ 44622.511,7961,83845543.7347,70031,65031,72328,09016.861.27109.02273製造加工49.4322.0518.4317.2912.141,6921,6141,6151,6271,5261,7251,6401,6181,5971,536
日本酸素ホ 40912.444,0814,109981185.121,506,700676,050561,0131,735,75620.572.46199.7819,579素材産業111.9165.0923.0618.4111.173,8723,7213,5953,3922,9253,9193,7443,5973,3873,081
NCS&A 97092.4274776118133.6127,9009,5007,73312,2709.681.1578.631,203テクノロジーサービス30.0912.9113.926.436.28732718702684671738720705689661
モリ工業 54642.384,4404,5201051132.7317,30021,80015,02034,2876.940.69651.39667非エネルギー鉱物63.8324.6933.5315.455.854,3854,0923,9003,6473,4374,3864,1553,9393,7323,477
加藤産業 98692.354,3254,355100842.4663,80038,33034,303134,01812.291.08354.474,210流通サービス24.4318.0213.7113.128.604,2104,0054,0833,9933,8074,2244,0744,0383,9753,843
システムリ 37712.253,3803,410751053.1432,30038,41031,94327,87414.093.12241.981,370テクノロジーサービス60.8543.2242.0816.869.653,2443,1122,8662,7332,4993,2763,1092,9302,7612,561
ヤマダコー 63922.184,4004,45095763.072,6001,0501,69310,4266.510.79683.43333製造加工54.0951.1533.830.790.794,3604,2834,1523,7823,3324,3714,2924,1243,8533,495
江崎グリコ 22062.164,4834,54996642.18414,800213,040201,617288,87125.841.18176.025,359非耐久消費財26.7128.1427.7511.938.314,3764,2214,0723,9223,7174,4054,2384,0993,9603,829
日清食品ホ 28972.0213,38013,6302702622.06426,100357,990350,0771,338,88727.123.21505.6715,227非耐久消費財31.183.265.4510.199.2613,10612,62012,55912,34112,02113,18312,70012,54512,37111,922
明星工業 19762.001,1051,12122302.82212,900145,390107,83353,05111.660.9596.18671工業サービス43.3518.1222.7812.3213.231,0501,0171,0039799081,0651,0241,003973919
西日本フィ 71891.971,9151,91237633.40997,200796,020734,137257,15610.390.51184.024,215金融98.5568.6132.788.3310.841,8181,7481,6821,5211,3061,8331,7581,6741,5431,356
鶴見製作所 63511.843,3003,32560912.5836,00028,60030,23781,74911.331.06293.421,294製造加工68.1839.8228.0811.585.393,2113,1553,0942,8682,5103,2323,1603,0602,8852,637
デルソーレ 28761.8361061111259.4124,3009,29010,6735,46312.530.8948.76262非耐久消費財57.4746.5252.3711.0912.52578550547481440585560535500468
MARUW 53441.7927,35027,3604809593.60108,800108,81062,643331,63825.593.581,069.361,309製造加工73.3856.8811.7621.0626.3226,03023,78924,49823,69820,74026,03724,29624,04523,23921,492
ゼットン 30571.771,1351,15020172.482,7001,8302,0737,2880.002.680.00451消費者サービス14.3121.0515.122.864.071,1231,1021,0791,0309821,1271,1051,0781,0431,000
コックス 98761.6930030052110.471,962,4002,171,7601,988,5938,1459.231.3232.53324小売業53.8594.8189.8773.419.09291248204182170291255218195179
メディカル 43501.684754838112.74109,600112,99080,28014,3358.741.0155.243,619小売業10.0212.0630.5416.959.52462436415395397466440420407407
戸田建設 18601.6487087114172.161,236,5001,013,230837,320262,93529.140.8529.906,551工業サービス22.737.8511.397.018.79841810815803767845818811800780
林兼産業 22861.595705759153.2146,30027,19024,3774,9778.970.5164.09461流通サービス26.9323.6618.311.775.89561548549523498562551543528510
久世 27081.582,3282,375371244.7331,10029,57039,39010,3937.752.47306.29614流通サービス207.64149.47164.4829.2218.282,2602,1111,9941,4961,1932,2682,1161,9231,6411,332
古野電気 68141.561,6951,69326623.95280,100461,570349,10052,58017.291.0397.903,310電子テクノロジー74.7277.8434.4723.761.071,6541,5291,4121,2871,1181,6621,5581,4381,3201,206
百十四銀行 83861.542,9712,97145813.16141,400151,200123,06782,7598.970.31331.132,179金融53.9458.8842.7014.059.912,8642,7172,5542,2662,0802,8752,7362,5662,3662,159
高砂香料工 49141.543,3053,30550642.1536,60050,89043,50363,91112.430.53265.873,913非耐久消費財30.8925.9518.2511.848.723,2173,0953,0102,8712,7233,2223,1123,0172,9102,808
アルビス 74751.522,5702,60939432.8429,90021,58025,74322,48313.390.75194.79998小売業8.844.658.488.447.502,5152,4232,4362,4282,4352,5302,4502,4352,4312,417
大庄 99791.511,2641,27819292.1442,30054,45051,69726,4200.002.83-36.640消費者サービス22.3011.2313.1016.186.151,2421,1731,1501,1441,1031,2481,1931,1611,1421,120
テクノメデ 66781.492,3502,38035471.8814,10013,53023,64719,98517.691.23134.52225ヘルステクノロジー36.0030.2015.149.986.972,2942,2272,1742,0901,9392,3102,2332,1742,0961,979
松屋フーズ 98871.484,4004,46065582.1644,80024,73027,98783,750219.302.0520.341,821消費者サービス12.913.728.129.727.344,3234,1764,1874,1654,1274,3454,2164,1854,1664,116
文化シヤッ 59301.331,2821,29817261.64244,300295,400218,23786,05111.270.96134.894,958製造加工17.5711.2322.2217.6815.381,2461,1611,1321,1081,1171,2511,1771,1411,1241,111
池田泉州ホ 87141.333823825112.673,327,1003,123,9402,932,270105,67112.110.4731.800金融50.3959.8352.1917.5415.06359336315280261363340317293268
前澤給装工 64851.271,4131,43118301.5666,10068,13045,01031,54122.180.8264.53507製造加工56.3933.9925.5316.8212.061,3681,2881,2471,1951,1021,3791,3011,2521,2011,131
武蔵野銀行 83361.172,9462,93034823.70145,100114,050111,94095,8398.600.39340.932,048金融41.4833.4921.484.097.762,8372,7532,7592,5412,4112,8512,7812,7182,5962,418
ダイドーリ 32051.163443494105.29133,20096,240112,29010,5981.680.78217.83776非耐久消費財30.7123.3230.7117.512.65345333316298284345334318303280
京都フィナ 58441.158,8748,8631012672.95204,700215,9500651,41323.470.67377.833,474金融3.383.383.382.631.998,5888,4860008,6758,514000
栃木銀行 85501.123643614125.371,461,700887,570854,36337,29112.880.2428.141,634金融15.7129.3931.757.769.06348337327295292350338324308295
リンテック 79661.112,5602,55328481.46166,600198,790218,160182,69523.430.77108.985,418素材産業19.6910.8111.146.462.432,5072,4972,4552,3732,2892,5172,4932,4502,3932,341
ニチレキ 50111.052,2262,22223453.90170,30097,78070,72767,22013.870.93160.22972工業サービス75.7927.706.6712.797.392,1492,0552,0582,0121,7782,1612,0812,0501,9801,828
ハリマ共和 74440.981,7341,74717302.409,1003,6204,0509,2976.820.42255.97197流通サービス10.924.2410.785.183.741,7081,6691,6631,6281,6171,7161,6811,6591,6411,631
ウイン・パ 31830.971,1411,15011171.9438,80037,59026,09732,69916.871.4368.15609流通サービス10.0511.549.216.485.701,1191,0891,0901,0691,0471,1241,0971,0861,0721,052
日本取引所 86970.883,0953,09127851.791,597,5002,906,3302,389,8531,592,53229.605.16104.431,238金融62.6839.4223.7111.475.322,9822,9572,7642,6232,3553,0142,9322,8002,6452,463
SCSK 97190.822,6532,64722512.14860,9001,234,220902,573820,36020.913.04126.5915,328商業サービス33.1525.6911.922.207.732,5852,5232,5562,4302,2352,5902,5412,5172,4372,329
高砂熱学工 19690.823,1003,08525822.29247,800346,960214,320209,68113.921.43221.635,885製造加工73.1229.8420.707.0812.102,9952,8302,8762,6972,4102,9952,8762,8222,6992,478
滝沢ハム 22930.813,1503,11525221.939004003576,3460.001.75-21.96332流通サービス2.814.362.64-0.481.963,0823,0953,0633,0313,0273,0893,0833,0663,0473,031
森六ホール 42490.792,4102,41819471.7150,70051,13038,42339,75520.560.53117.634,342素材産業42.8223.7519.418.194.902,3772,2972,2742,1682,0182,3802,3182,2612,1792,069
アヲハタ 28300.782,5782,57920160.824,3004,0303,83021,081115.561.6222.32577非耐久消費財6.973.913.332.501.942,5562,5332,5192,5042,4752,5592,5362,5222,5072,490
七十七銀行 83410.713,6003,535251143.59404,300361,010305,840259,46910.190.52346.832,653金融59.5257.9522.369.958.103,3903,2613,2502,9802,6253,4173,2963,1993,0072,706
バイタルケ 31510.681,0451,0407251.5598,700124,710108,00346,48010.540.5498.723,719流通サービス22.356.128.795.583.901,0229999909649361,0231,003990970930
マックスバ 81980.673,0053,02520312.009,6007,5407,43795,62714.031.31215.782,693小売業6.1811.258.892.162.962,9862,9362,8772,8202,7822,9912,9422,8912,8442,804
ユー・エス 47320.642,6842,69417451.25786,900976,820796,573654,29321.483.44125.591,118小売業28.8816.6011.197.856.042,6342,5672,5292,4792,3582,6432,5772,5322,4782,402
エディオン 27300.591,5251,5279213.23481,300227,950233,590158,24916.740.75101.909,258小売業18.7413.537.463.532.481,5041,4861,4851,4641,3951,5081,4901,4811,4561,404
東和銀行 85580.577187034194.06207,600146,270162,66725,79915.490.2575.151,314金融24.2025.9922.6911.067.82676659631590579682659634607584
T&Dホー 87950.552,7492,72415752.931,708,8002,716,3002,556,6771,510,8000.001.51-94.2712,596金融43.2263.7022.078.619.002,6472,5732,4992,3312,0972,6592,5782,4882,3462,149
三菱倉庫 93010.524,2964,28722921.69333,300310,000286,963320,62114.210.96301.654,708交通・輸送43.0923.7218.659.2010.834,0613,9443,9513,7663,4924,1113,9783,9113,7843,611
九州フィナ 71800.509999925323.735,343,3005,772,0303,820,920433,02815.780.6662.844,575金融118.39102.3549.9328.1813.77946884810719606956891819739643
大和ハウス 19250.404,2804,24617852.231,632,2001,522,2001,431,8472,742,8818.421.22504.1449,768耐久消費財39.7621.8412.635.675.674,1504,0394,0603,9253,5874,1624,0674,0193,9003,696
新晃工業 64580.392,2902,2969501.4147,60045,80055,86059,11612.041.05190.631,509製造加工58.8926.0821.482.417.192,2262,1762,1152,0511,8762,2382,1782,1202,0431,930
王将フード 99360.387,9907,910301674.09212,40097,34082,430147,98721.142.37374.132,254消費者サービス31.6127.3815.8116.8414.317,3007,0016,9876,8476,4847,4597,0886,9736,8306,632
ほくほくフ 83770.361,8661,8377614.75865,800698,930629,510227,93912.280.41150.094,570金融87.9786.0753.4312.3911.031,7481,6891,5651,3781,1961,7681,6861,5731,4291,265
日鉄ソリュ 23270.344,5004,48515872.37181,200192,970177,897408,98818.572.05241.557,458テクノロジーサービス39.7217.4116.194.799.934,3844,2104,1704,0603,8394,3864,2474,1684,0663,921
十六フィナ 73800.244,1404,115101013.21188,700142,140129,043153,4498.340.39493.332,532金融42.1936.4821.037.727.164,0363,8953,8563,5553,2954,0393,9223,8113,6203,342
理研計器 77340.166,4306,340101793.5073,80083,73065,120147,34017.122.33370.321,313電子テクノロジー46.0820.5326.295.147.096,1766,0475,7645,5615,2756,2096,0505,8315,6015,306
大阪製鐵 54490.111,8601,8522613.8092,40087,38073,17772,00324.240.4876.391,028非エネルギー鉱物60.3541.5911.630.719.201,7981,7271,7591,6251,4631,8021,7521,7231,6401,520
SAN J 73220.102,0111,9932462.5462,20063,17059,59051,8699.370.27225.56875金融23.7125.1919.136.929.271,9461,8631,8541,7411,6791,9511,8861,8391,7721,692
アキレス 51420.061,5791,5701221.6122,60021,49021,33023,8600.000.51-100.261,649非耐久消費財26.006.806.017.174.531,5431,5031,4871,4741,4191,5471,5101,4911,4711,436
清水銀行 83640.061,7181,7051371.8422,90018,87019,40319,74510.980.27156.54985金融9.7216.6212.175.443.651,6601,6241,6191,5491,5161,6711,6341,6091,5711,537
ツルハホー 33910.0511,07011,06552031.13149,000131,600226,623537,70220.721.93535.5811,298小売業8.6922.275.188.693.8010,91810,66110,54510,6299,90710,94010,68210,58010,42010,067
ヤマタネ 93050.042,2502,2481473.5769,10031,39032,89023,1978.090.52277.73923流通サービス35.6732.3923.999.662.552,2302,1332,0721,9121,7912,2272,1552,0661,9591,848
ゆうちょ銀 71820.001,4201,4150301.7511,414,60031,229,85016,921,0805,117,82916.250.5487.1011,807金融24.3430.0624.348.474.811,3911,3451,2881,2101,1661,3941,3501,2961,2381,179
ケーヨー 81680.001,2981,2980100.08148,800261,240308,52784,54623.391.7055.491,039小売業44.5453.0755.8215.790.001,2981,2981,0529448941,2981,2481,1121,008941
琉球銀行 83990.001,2851,2710353.19164,000180,020160,06353,9149.200.38138.911,758金融44.4336.2328.6410.526.721,2371,1971,1491,0551,0061,2431,2001,1491,0861,014
北洋銀行 85240.004154090154.242,460,7002,191,3101,811,990158,92820.620.3919.832,867金融59.1441.0338.6412.988.20392372357322303395377357334308
タイトルとURLをコピーしました