上場来高値 2023.11.06
2023.11.06
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 |
SWCC
| 5805 | 20.06 | 2,564 | 2,538 | 424 | 84 | 18.25 | 1,183,800 | 270,200 | 188,253 | 63,079 | 8.44 | 1.12 | 300.67 | 4,201 | 製造加工 | 41.79 | 40.92 | 32.74 | 27.47 | 23.38 | 2,191 | 2,070 | 2,063 | 1,982 | 1,911 | 2,244 | 2,107 | 2,057 | 2,001 | 1,935 |
TWOST
| 7352 | 14.50 | 1,929 | 2,108 | 267 | 111 | 17.93 | 469,900 | 156,170 | 118,477 | 38,635 | 284.29 | 49.31 | 8.11 | 0 | 商業サービス | 121.89 | 82.83 | 38.59 | 43.11 | 11.30 | 1,911 | 1,686 | 1,584 | 1,519 | 1,248 | 1,925 | 1,740 | 1,616 | 1,495 | 1,298 |
住石ホール
| 1514 | 10.21 | 588 | 637 | 59 | 34 | 11.15 | 4,335,600 | 2,339,370 | 2,922,627 | 31,813 | 4.61 | 1.90 | 160.30 | 45 | 流通サービス | 62.09 | 86.26 | 87.35 | 31.88 | 28.17 | 570 | 527 | 473 | 413 | 387 | 581 | 530 | 483 | 438 | 391 |
石原ケミカ
| 4462 | 8.43 | 1,865 | 1,993 | 155 | 62 | 8.63 | 71,500 | 37,240 | 32,383 | 28,795 | 18.28 | 1.38 | 109.02 | 273 | 製造加工 | 62.03 | 31.12 | 29.50 | 27.59 | 23.41 | 1,763 | 1,636 | 1,624 | 1,631 | 1,530 | 1,815 | 1,673 | 1,633 | 1,605 | 1,540 |
はごろもフ
| 2831 | 6.38 | 3,520 | 3,250 | 195 | 61 | 15.92 | 31,800 | 4,520 | 2,680 | 28,750 | 0.00 | 0.90 | -129.43 | 692 | 非耐久消費財 | 7.97 | 8.37 | 7.26 | 7.97 | 5.69 | 3,095 | 3,062 | 3,066 | 3,031 | 3,011 | 3,123 | 3,078 | 3,062 | 3,043 | 3,029 |
デクセリア
| 4980 | 6.29 | 4,168 | 4,429 | 262 | 174 | 6.92 | 1,539,800 | 683,390 | 448,490 | 240,952 | 14.66 | 3.52 | 303.47 | 1,943 | 電子テクノロジー | 76.59 | 68.72 | 34.33 | 22.55 | 27.31 | 3,796 | 3,748 | 3,709 | 3,449 | 3,088 | 3,963 | 3,755 | 3,656 | 3,481 | 3,305 |
日伝
| 9902 | 5.97 | 2,628 | 2,732 | 154 | 62 | 6.01 | 94,300 | 64,540 | 63,387 | 80,958 | 16.87 | 0.99 | 161.92 | 974 | 流通サービス | 59.77 | 29.48 | 14.84 | 9.11 | 5.24 | 2,579 | 2,577 | 2,547 | 2,472 | 2,227 | 2,614 | 2,571 | 2,533 | 2,446 | 2,298 |
東亜道路工
| 1882 | 5.42 | 5,880 | 6,030 | 310 | 162 | 5.54 | 42,000 | 29,600 | 23,587 | 57,818 | 16.60 | 1.12 | 363.18 | 1,667 | 工業サービス | 107.93 | 31.09 | 28.03 | 15.08 | 10.64 | 5,770 | 5,427 | 5,275 | 4,959 | 4,338 | 5,788 | 5,503 | 5,276 | 4,970 | 4,472 |
野村マイク
| 6254 | 4.97 | 8,310 | 8,450 | 400 | 327 | 4.97 | 387,200 | 432,850 | 220,580 | 74,118 | 12.20 | 3.67 | 698.12 | 513 | 製造加工 | 111.51 | 87.57 | 39.44 | 51.43 | 9.88 | 7,842 | 6,615 | 6,236 | 6,245 | 5,429 | 7,886 | 6,917 | 6,425 | 6,099 | 5,603 |
ヤマダコー
| 6392 | 4.49 | 4,600 | 4,650 | 200 | 96 | 7.65 | 13,700 | 2,380 | 2,087 | 10,654 | 6.80 | 0.83 | 683.43 | 333 | 製造加工 | 61.01 | 47.39 | 22.05 | 9.15 | 8.14 | 4,411 | 4,303 | 4,167 | 3,797 | 3,340 | 4,464 | 4,326 | 4,145 | 3,868 | 3,506 |
日本酸素ホ
| 4091 | 3.65 | 4,230 | 4,259 | 150 | 125 | 4.99 | 908,900 | 702,180 | 575,710 | 1,778,165 | 21.32 | 2.55 | 199.78 | 19,579 | 素材産業 | 119.65 | 68.41 | 25.26 | 22.74 | 15.42 | 3,979 | 3,760 | 3,615 | 3,403 | 2,936 | 4,033 | 3,793 | 3,623 | 3,404 | 3,093 |
オルガノ
| 6368 | 3.58 | 5,820 | 5,790 | 200 | 229 | 4.97 | 817,700 | 798,930 | 407,297 | 256,519 | 21.71 | 3.08 | 266.70 | 2,506 | 製造加工 | 97.21 | 74.40 | 53.38 | 48.27 | 22.41 | 5,208 | 4,401 | 4,175 | 4,104 | 3,746 | 5,283 | 4,580 | 4,273 | 4,072 | 3,748 |
元気寿司
| 9828 | 3.52 | 3,370 | 3,530 | 120 | 152 | 7.89 | 254,500 | 184,830 | 129,070 | 60,394 | 36.82 | 6.05 | 95.88 | 549 | 消費者サービス | 128.85 | 107.65 | 48.16 | 40.92 | 38.43 | 3,029 | 2,654 | 2,592 | 2,275 | 1,918 | 3,153 | 2,761 | 2,578 | 2,349 | 2,066 |
テクノ菱和
| 1965 | 3.51 | 1,381 | 1,415 | 48 | 40 | 9.34 | 36,100 | 13,950 | 17,383 | 29,762 | 13.37 | 0.71 | 105.87 | 901 | 工業サービス | 58.45 | 57.22 | 25.55 | 7.77 | 6.95 | 1,349 | 1,324 | 1,291 | 1,170 | 1,033 | 1,364 | 1,329 | 1,281 | 1,196 | 1,092 |
SCSK
| 9719 | 3.48 | 2,734 | 2,739 | 92 | 55 | 3.53 | 982,000 | 1,264,680 | 919,643 | 827,078 | 21.64 | 3.15 | 126.59 | 15,328 | 商業サービス | 37.78 | 27.28 | 12.25 | 6.70 | 6.16 | 2,633 | 2,532 | 2,561 | 2,435 | 2,239 | 2,639 | 2,560 | 2,525 | 2,443 | 2,333 |
鶴見製作所
| 6351 | 3.31 | 3,375 | 3,435 | 110 | 93 | 3.87 | 61,600 | 32,350 | 31,420 | 83,251 | 11.71 | 1.09 | 293.42 | 1,294 | 製造加工 | 73.75 | 42.47 | 31.36 | 14.50 | 8.70 | 3,252 | 3,179 | 3,106 | 2,877 | 2,518 | 3,300 | 3,187 | 3,075 | 2,896 | 2,645 |
明星工業
| 1976 | 3.12 | 1,139 | 1,156 | 35 | 31 | 3.71 | 202,600 | 154,010 | 112,683 | 54,113 | 12.02 | 0.97 | 96.18 | 671 | 工業サービス | 47.83 | 26.06 | 25.24 | 19.05 | 12.78 | 1,078 | 1,026 | 1,007 | 981 | 909 | 1,095 | 1,036 | 1,009 | 977 | 921 |
日油
| 4403 | 3.01 | 6,842 | 6,907 | 202 | 164 | 3.48 | 376,700 | 235,680 | 186,173 | 552,577 | 17.00 | 2.33 | 406.38 | 3,818 | 素材産業 | 30.81 | 8.43 | 12.71 | 14.43 | 17.51 | 6,343 | 6,075 | 6,249 | 6,164 | 6,056 | 6,484 | 6,165 | 6,160 | 6,140 | 6,014 |
第一実業
| 8059 | 3.00 | 2,007 | 2,026 | 59 | 44 | 3.61 | 78,700 | 85,900 | 59,613 | 64,680 | 11.53 | 1.01 | 176.39 | 1,319 | 流通サービス | 38.14 | 5.16 | 15.11 | 12.62 | 4.38 | 1,967 | 1,895 | 1,868 | 1,836 | 1,816 | 1,974 | 1,913 | 1,875 | 1,845 | 1,773 |
日本取引所
| 8697 | 2.65 | 3,138 | 3,173 | 82 | 86 | 3.27 | 2,509,100 | 3,027,890 | 2,397,920 | 1,606,565 | 30.38 | 5.29 | 104.43 | 1,238 | 金融 | 67.00 | 42.77 | 22.51 | 10.79 | 11.04 | 3,036 | 2,972 | 2,777 | 2,631 | 2,362 | 3,067 | 2,955 | 2,815 | 2,655 | 2,470 |
文化シヤッ
| 5930 | 2.62 | 1,309 | 1,332 | 34 | 27 | 3.06 | 240,800 | 307,020 | 217,807 | 87,193 | 11.56 | 0.99 | 134.89 | 4,958 | 製造加工 | 20.65 | 15.83 | 25.54 | 20.76 | 13.36 | 1,280 | 1,172 | 1,137 | 1,110 | 1,118 | 1,278 | 1,191 | 1,149 | 1,128 | 1,113 |
愛知時計電
| 7723 | 2.53 | 2,300 | 2,266 | 56 | 72 | 5.60 | 64,200 | 52,750 | 36,073 | 34,057 | 8.65 | 0.90 | 262.09 | 1,783 | 電子テクノロジー | 67.98 | 44.70 | 49.77 | 33.85 | 11.68 | 2,101 | 1,943 | 1,800 | 1,672 | 1,581 | 2,135 | 1,968 | 1,831 | 1,723 | 1,627 |
モリ工業
| 5464 | 2.32 | 4,600 | 4,625 | 105 | 115 | 3.07 | 16,600 | 22,340 | 15,237 | 35,102 | 7.10 | 0.71 | 651.39 | 667 | 非エネルギー鉱物 | 67.63 | 27.59 | 34.25 | 23.50 | 5.96 | 4,434 | 4,134 | 3,925 | 3,660 | 3,446 | 4,465 | 4,200 | 3,966 | 3,749 | 3,488 |
メイテック
| 9744 | 2.31 | 2,745 | 2,763 | 63 | 59 | 2.75 | 243,700 | 308,780 | 269,360 | 218,995 | 17.47 | 4.64 | 158.15 | 13,039 | 工業サービス | 15.44 | 21.32 | 11.01 | 4.98 | 8.16 | 2,677 | 2,624 | 2,614 | 2,546 | 2,458 | 2,689 | 2,633 | 2,604 | 2,553 | 2,492 |
高千穂交易
| 2676 | 2.26 | 3,365 | 3,395 | 75 | 69 | 2.54 | 54,900 | 37,610 | 29,097 | 29,567 | 23.90 | 1.87 | 142.58 | 496 | 流通サービス | 54.60 | 41.93 | 6.09 | 8.81 | 6.43 | 3,273 | 3,214 | 3,210 | 3,158 | 2,801 | 3,296 | 3,222 | 3,187 | 3,082 | 2,845 |
サッポロホ
| 2501 | 2.05 | 5,412 | 5,480 | 110 | 116 | 3.27 | 594,200 | 514,260 | 439,087 | 418,313 | 583.60 | 2.57 | 9.40 | 6,676 | 非耐久消費財 | 68.88 | 44.59 | 51.17 | 10.60 | 6.12 | 5,337 | 5,100 | 4,821 | 4,282 | 3,871 | 5,350 | 5,113 | 4,807 | 4,453 | 4,044 |
萩原電気ホ
| 7467 | 1.88 | 4,660 | 4,605 | 85 | 162 | 3.77 | 97,600 | 75,830 | 69,050 | 44,978 | 7.30 | 0.99 | 632.73 | 697 | 電子テクノロジー | 87.20 | 31.20 | 43.01 | 21.66 | 5.26 | 4,448 | 4,234 | 4,138 | 3,733 | 3,375 | 4,465 | 4,271 | 4,083 | 3,824 | 3,454 |
MARUW
| 5344 | 1.86 | 27,800 | 27,870 | 510 | 963 | 3.79 | 95,300 | 116,580 | 64,363 | 337,560 | 26.06 | 3.65 | 1,069.36 | 1,309 | 製造加工 | 76.62 | 58.53 | 8.40 | 20.44 | 14.74 | 26,688 | 24,036 | 24,538 | 23,781 | 20,796 | 26,648 | 24,637 | 24,195 | 23,330 | 21,555 |
日本瓦斯
| 8174 | 1.79 | 2,430 | 2,414 | 43 | 52 | 2.95 | 385,300 | 357,130 | 338,943 | 264,981 | 22.29 | 3.74 | 108.27 | 1,703 | 公益事業 | 17.33 | 19.54 | 15.20 | 9.70 | 9.13 | 2,335 | 2,258 | 2,267 | 2,148 | 2,039 | 2,348 | 2,274 | 2,236 | 2,172 | 2,096 |
NISHI
| 9260 | 1.67 | 6,100 | 6,090 | 100 | 197 | 2.00 | 40,500 | 68,820 | 54,997 | 85,974 | 13.15 | 1.22 | 466.04 | 2,004 | 流通サービス | 78.59 | 51.87 | 31.53 | 27.41 | 2.87 | 5,944 | 5,391 | 4,987 | 4,774 | 4,273 | 5,953 | 5,511 | 5,124 | 4,815 | 4,460 |
RYODE
| 8084 | 1.55 | 2,491 | 2,495 | 38 | 65 | 1.86 | 44,100 | 43,600 | 35,733 | 53,472 | 10.74 | 0.68 | 233.26 | 1,242 | 流通サービス | 47.20 | 19.95 | 12.84 | 7.45 | 5.81 | 2,393 | 2,360 | 2,361 | 2,276 | 2,091 | 2,426 | 2,368 | 2,337 | 2,263 | 2,126 |
ニチレキ
| 5011 | 1.40 | 2,268 | 2,253 | 31 | 46 | 2.19 | 111,700 | 106,140 | 72,420 | 67,924 | 14.06 | 0.94 | 160.22 | 972 | 工業サービス | 78.24 | 27.14 | 5.97 | 15.60 | 8.95 | 2,181 | 2,070 | 2,060 | 2,017 | 1,783 | 2,192 | 2,098 | 2,058 | 1,985 | 1,832 |
ユー・エス
| 4732 | 1.24 | 2,744 | 2,727 | 34 | 46 | 1.88 | 945,500 | 997,470 | 799,667 | 658,449 | 21.75 | 3.48 | 125.59 | 1,118 | 小売業 | 30.48 | 20.93 | 9.45 | 9.08 | 5.82 | 2,664 | 2,580 | 2,534 | 2,483 | 2,362 | 2,671 | 2,591 | 2,539 | 2,483 | 2,405 |
京成電鉄
| 9009 | 1.07 | 6,340 | 6,329 | 67 | 184 | 3.14 | 1,359,300 | 869,380 | 787,167 | 1,048,775 | 32.69 | 2.68 | 193.60 | 12,013 | 交通・輸送 | 70.59 | 25.83 | 14.76 | 23.52 | 16.43 | 5,947 | 5,495 | 5,482 | 5,629 | 5,010 | 6,022 | 5,616 | 5,524 | 5,431 | 5,096 |
前澤給装工
| 6485 | 0.84 | 1,450 | 1,443 | 12 | 31 | 3.38 | 63,500 | 72,650 | 46,133 | 31,943 | 22.36 | 0.83 | 64.53 | 507 | 製造加工 | 57.70 | 32.63 | 24.50 | 20.75 | 11.43 | 1,397 | 1,300 | 1,252 | 1,198 | 1,105 | 1,400 | 1,315 | 1,259 | 1,206 | 1,134 |
きんでん
| 1944 | 0.83 | 2,380 | 2,374 | 20 | 60 | 1.84 | 554,000 | 620,960 | 461,270 | 482,443 | 15.80 | 0.91 | 150.19 | 12,704 | 工業サービス | 64.48 | 27.13 | 19.90 | 11.77 | 11.80 | 2,288 | 2,165 | 2,135 | 2,045 | 1,842 | 2,302 | 2,193 | 2,131 | 2,043 | 1,908 |
システムリ
| 3771 | 0.59 | 3,430 | 3,430 | 20 | 107 | 4.01 | 32,800 | 39,180 | 32,140 | 28,501 | 14.17 | 3.14 | 241.98 | 1,370 | テクノロジーサービス | 61.79 | 40.86 | 37.75 | 14.52 | 12.09 | 3,313 | 3,135 | 2,884 | 2,742 | 2,506 | 3,328 | 3,139 | 2,949 | 2,774 | 2,570 |
ゼットン
| 3057 | 0.43 | 1,162 | 1,155 | 5 | 17 | 1.04 | 3,400 | 1,950 | 2,120 | 7,417 | 0.00 | 2.69 | 0.00 | 451 | 消費者サービス | 14.81 | 20.19 | 15.50 | 6.85 | 3.22 | 1,130 | 1,106 | 1,082 | 1,032 | 983 | 1,136 | 1,110 | 1,081 | 1,045 | 1,001 |
大阪瓦斯
| 9532 | 0.40 | 2,866 | 2,877 | 12 | 64 | 1.43 | 1,633,100 | 2,033,100 | 1,439,813 | 1,191,461 | 6.79 | 0.86 | 423.89 | 21,017 | 公益事業 | 35.26 | 27.41 | 29.42 | 21.14 | 8.26 | 2,838 | 2,553 | 2,477 | 2,347 | 2,269 | 2,810 | 2,612 | 2,492 | 2,399 | 2,318 |
加藤産業
| 9869 | 0.11 | 4,385 | 4,360 | 5 | 82 | 1.26 | 60,300 | 41,910 | 35,587 | 137,168 | 12.30 | 1.08 | 354.47 | 4,210 | 流通サービス | 24.57 | 12.95 | 10.10 | 12.66 | 5.31 | 4,254 | 4,028 | 4,090 | 3,997 | 3,812 | 4,270 | 4,101 | 4,051 | 3,983 | 3,848 |
ケーヨー
| 8168 | 0.00 | 1,298 | 1,298 | 0 | 10 | 0.08 | 192,600 | 248,130 | 313,450 | 84,546 | 23.39 | 1.70 | 55.49 | 1,039 | 小売業 | 44.54 | 56.01 | 52.71 | 0.08 | 0.00 | 1,298 | 1,298 | 1,061 | 949 | 896 | 1,298 | 1,253 | 1,120 | 1,013 | 944 |
日清食品ホ
| 2897 | -0.33 | 13,700 | 13,585 | -45 | 261 | 1.86 | 392,600 | 372,590 | 357,943 | 1,365,946 | 27.03 | 3.20 | 505.67 | 15,227 | 非耐久消費財 | 30.75 | 2.53 | 5.76 | 4.54 | 7.82 | 13,283 | 12,642 | 12,581 | 12,356 | 12,039 | 13,317 | 12,785 | 12,586 | 12,395 | 11,939 |
久世
| 2708 | -0.55 | 2,450 | 2,362 | -13 | 125 | 5.71 | 29,600 | 28,430 | 39,767 | 10,557 | 7.71 | 2.46 | 306.29 | 614 | 流通サービス | 205.96 | 143.76 | 158.14 | 20.39 | 10.37 | 2,296 | 2,132 | 2,005 | 1,510 | 1,201 | 2,300 | 2,139 | 1,940 | 1,655 | 1,343 |
西日本フィ
| 7189 | -1.20 | 1,916 | 1,889 | -23 | 64 | 4.11 | 1,094,800 | 852,760 | 751,857 | 262,231 | 10.27 | 0.50 | 184.02 | 4,215 | 金融 | 96.16 | 68.51 | 27.72 | 12.37 | 7.21 | 1,841 | 1,758 | 1,690 | 1,528 | 1,310 | 1,851 | 1,770 | 1,683 | 1,549 | 1,362 |
十六フィナ
| 7380 | -1.22 | 4,170 | 4,065 | -50 | 105 | 3.82 | 258,200 | 160,280 | 133,730 | 153,823 | 8.24 | 0.38 | 493.33 | 2,532 | 金融 | 40.46 | 35.50 | 15.16 | 6.97 | 2.65 | 4,051 | 3,908 | 3,867 | 3,565 | 3,301 | 4,047 | 3,936 | 3,821 | 3,628 | 3,349 |
京都フィナ
| 5844 | -1.24 | 8,980 | 8,753 | -110 | 264 | 2.71 | 171,900 | 212,850 | 0 | 658,922 | 23.18 | 0.66 | 377.83 | 3,474 | 金融 | 2.10 | 2.10 | 2.10 | 5.85 | 4.04 | 8,626 | 8,511 | 0 | 0 | 0 | 8,701 | 8,537 | 0 | 0 | 0 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました