52週高値更新 2023.11.15

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
コプロ・ホ 705923.621,4331,5182906721.58880,600157,290137,76723,90631.153.9749.553,301商業サービス200.8964.2925.0416.2318.971,2921,2101,2331,1749581,3261,2401,2141,1471,002
グローバル 348623.422,2482,48747210822.32772,400137,59098,13016,1018.923.08279.24127金融120.09105.8844.7620.3826.242,0691,9312,0121,7971,5132,1411,9941,9451,8111,600
不二硝子 521223.261,5901,5903007018.878,2008,9004,6902,65224.870.9563.92189素材産業37.6655.8856.9642.8616.061,3451,2691,2161,1171,1161,3891,2881,2171,1641,142
オプティマ 926822.252,0082,1984009320.39434,300112,770123,31325,19813.311.82166.19475小売業162.60120.2456.7829.6823.691,8411,7131,6871,4931,2221,9001,7551,6631,5171,326
SERIO 656721.438508501503617.6545,30015,20021,7574,42528.622.4929.70920商業サービス117.9553.4331.7852.8839.12669596622626627705626620619605
ジャパンベ 245320.009009001503216.6762,40063,96060,84325,03245.783.0820.690商業サービス10.8417.8024.3140.4146.82714631673702724747662669690721
ツルハホー 339119.6310,75512,7702,09538826.212,056,300372,740255,970518,98423.922.23535.5811,298小売業25.4428.3415.8823.6819.7911,18210,83310,60310,6759,96911,43910,92210,71110,51110,141
出光興産 501918.294,0004,10163413717.168,228,8002,004,8601,890,6131,030,7768.440.74485.8714,363エネルギー鉱物36.4747.9439.3722.4923.233,5383,3983,3763,1713,0593,6383,4353,3363,2283,154
大成温調 190417.283,4203,42050410515.11287,80035,21013,78718,46912.650.79270.84743工業サービス80.0068.6450.1342.5043.282,6952,4272,3912,2992,1592,8442,5042,3982,3092,197
東プレ 597516.981,8801,9432826215.15395,800104,18083,16787,1517.550.53257.296,402製造加工73.4831.0217.5420.7616.071,7111,6401,6971,6561,4811,7481,6701,6641,6231,521
全保連 584516.537057051003314.18711,400456,140000.000.000.000金融21.5521.5521.5521.5512.6263000006400000
第一屋製パ 221516.33570570802214.04121,70043,77054,5203,3930.000.68-64.71922非耐久消費財46.1541.7946.1521.5418.26502493464428411515492467444432
東京窯業 536314.5037038749913.42551,50091,30070,11314,9427.220.5053.57905非エネルギー鉱物46.047.2014.5015.5215.18346333337340331353338336336327
東洋ゴム工 510511.162,5882,6202637311.573,628,6001,184,310831,390362,8356.731.26389.4110,574耐久消費財76.4352.7726.9117.4913.912,3782,2782,2832,1241,8722,4172,3082,2482,1341,976
荏原製作所 63619.707,8567,96070420510.271,335,800428,470443,317669,86312.652.04630.4219,095製造加工71.1828.1816.9416.6613.447,2926,8396,9856,9316,4617,3987,0106,9336,8196,507
トリドール 33979.463,9804,28037011511.262,819,900844,380474,560340,909104.076.3541.585,795消費者サービス57.7041.725.8121.2518.103,8313,6233,7053,5953,2243,9203,7013,6573,5493,325
タツモ 62669.093,6203,72031021413.061,533,200549,860359,96349,80922.883.13162.621,105製造加工142.6687.4162.5224.7529.353,1102,9182,9722,7292,3613,2462,9752,9002,7312,443
フクダ電子 69608.945,5206,09050016410.6985,20021,43017,547194,0319.711.13627.073,382ヘルステクノロジー33.4130.5516.4416.225.005,6825,4985,4065,0894,7135,7525,5575,3825,1514,853
ローツェ 63238.7813,40014,1301,1405559.68588,900318,430364,260224,48413.113.571,080.044,372電子テクノロジー100.1423.9530.4724.6014.4113,01012,09111,28411,25711,03713,12312,14111,57511,28110,858
日住サービ 88548.642,2632,263180678.0062,6006,8702,5403,27290.450.8025.15188金融57.3759.3763.5161.1863.631,7591,4871,4371,4311,4541,8771,5581,4711,4521,476
プレミアム 25887.032,8352,9841969817.9335,9007,3505,61382,64815.445.24201.031,179流通サービス20.3722.0914.682.90-0.862,8962,9682,8682,7662,6302,9072,9282,8752,7872,692
日本マイク 68716.923,2303,32021515713.932,548,800771,260635,733119,26626.563.31125.101,527電子テクノロジー159.58105.9666.1754.9240.082,8102,4462,2542,1861,8092,9042,5042,3162,1531,936
アルメディ 78596.84850921595210.811,537,8004,008,3101,462,96316,02927.925.0433.29224製造加工81.66117.22118.76129.1018.69841567484474451832631529489453
太平製作所 63426.363,1703,3452001236.879,30012,9805,0804,3777.310.79457.31157製造加工99.7036.7529.5036.257.043,1042,6612,5762,5522,2123,1322,7852,6212,4992,299
レスターホ 31566.172,6102,700157606.95174,70059,38062,37776,46413.971.00193.562,601電子テクノロジー32.2213.9720.648.006.302,5642,5142,4982,4262,3382,5842,5262,4862,4332,347
日東紡績 31106.134,1154,3252502146.27483,600441,330322,067148,3690.001.52-32.732,631素材産業127.39138.9512.3417.2110.334,0873,7663,6953,3572,7204,1033,8543,6803,3883,011
野村マイク 62545.829,2709,2805103496.58775,500387,580296,92780,74710.154.03924.84513製造加工132.2976.7670.9050.169.828,7027,5326,6366,3825,5758,7817,8016,9676,4305,808
東京エレク 27605.724,2854,4352401595.68689,500456,470508,627129,08013.593.50326.321,318流通サービス99.7750.1737.1716.408.174,1844,0793,7453,5553,2174,2244,0393,8143,5893,255
ディスコ 61465.6331,00031,8901,7001,2095.541,363,2001,426,1901,593,2703,270,57046.339.93691.784,553製造加工160.6869.9923.0312.098.8429,79628,45727,94726,49221,32630,20028,80027,88426,03422,623
伊藤忠食品 26925.457,2007,5503902295.5637,60020,29017,42090,84117.410.96433.671,197流通サービス52.0642.4528.1817.246.347,1926,8146,6296,0235,5827,2336,8956,5796,2045,798
じもとホー 71615.0051052525216.24303,100300,960164,50310,7300.000.64-75.851,504金融19.3235.3132.2431.586.71501454441421413504468444430431
ワコム 67274.8972775135265.681,213,4001,862,830910,687111,86649.452.9015.191,076電子テクノロジー29.484.0230.1630.847.13720622608603640719652620619639
SCREE 77354.889,4469,7504543485.562,605,2002,600,2301,792,017905,18117.533.08571.025,987製造加工136.0846.6237.1829.8313.579,2367,9927,5597,5836,7719,2618,3007,7917,4546,882
東洋ドライ 49764.872,4592,474115264.916,8002,0101,2733,1239.850.37251.20504素材産業11.197.476.596.826.272,3652,3222,3182,3082,3022,3812,3322,3202,3172,337
スマレジ 44314.843,3253,3601551515.40159,700186,200309,67362,52080.7113.7541.76262テクノロジーサービス59.4731.3052.8721.481.973,2063,0302,7762,4772,5063,2353,0502,8202,6362,442
TDK 67624.836,4976,6013041905.243,508,2003,148,8002,601,5972,386,53430.811.72214.68102,908電子テクノロジー54.7725.9731.7317.069.746,2835,8525,6375,4665,1606,3165,9415,6935,4995,256
ムゲンエス 32994.821,1371,19555457.90364,200265,650208,29027,3367.871.14152.85295金融145.8878.3629.8920.103.911,1711,0561,0529507741,1581,0851,035955830
メイテック 97444.772,8282,889132704.69277,400259,200268,530223,61917.654.85163.6713,039工業サービス20.7123.1211.4210.525.772,8212,6762,6482,5672,4692,8152,7182,6502,5852,513
レオパレス 88484.7140942219145.6410,945,1008,008,1004,845,383132,5456.245.6985.463,991金融46.0231.8823.3926.7322.32384345339327330391355342334325
クスリのア 35494.489,55510,02043029411.48425,100152,300232,147302,39424.363.21411.364,460小売業31.6734.1412.2610.577.129,6089,5289,2238,8117,8729,6989,5229,2468,8178,237
ヴィア・ホ 79184.4620621191516.268,062,8003,684,7702,542,1878,6100.00-1.76-22.27360消費者サービス113.13134.44137.08113.1336.1318515312310699191158132116110
東京精密 77294.328,8308,9333703414.21587,300541,800412,957349,68418.032.48500.742,468製造加工110.1957.2713.0818.3213.648,2867,5707,5657,6996,5088,4047,7917,6167,3656,740
インテリジ 48474.329811,01542304.60297,100229,160169,84725,57726.263.0338.66476テクノロジーサービス40.7840.3918.5718.3010.57976912902868798975925901870825
テラプロー 66274.275,5505,6202302676.37203,500123,17092,41749,03412.911.73435.231,008商業サービス248.6479.5542.6422.7120.094,9834,7324,4944,2193,4665,1424,7494,5124,1723,592
東邦アセチ 40934.201,6681,73570434.4652,10045,70030,88011,55511.150.73155.63773素材産業56.7331.6415.827.237.101,6351,6161,6021,5361,4171,6571,6181,5901,5341,441
東京エレク 80353.8123,80024,1158856554.304,810,1003,607,6803,371,88310,920,83133.097.06731.3617,204製造加工88.7128.9618.7617.6312.4222,79120,98920,80620,69318,65822,94321,46920,91120,30819,130
日本電子 69513.645,6505,7242012174.38624,000737,650508,557281,72816.132.87354.773,351ヘルステクノロジー61.2435.0025.2521.4516.415,4104,8344,7224,7594,5115,4344,9744,7974,7194,718
NISHI 92603.646,3806,5502302144.3968,30048,37060,36090,71112.101.31545.462,004流通サービス92.0855.7747.8636.467.736,1985,8145,2174,8844,3676,2565,8455,3764,9894,574
元気寿司 98283.623,4653,5751251525.48118,500209,020119,94761,10237.286.1395.88549消費者サービス131.77116.6744.1538.030.563,4642,9962,7522,4051,9883,4793,1282,8012,4982,162
トリケミカ 43693.553,4953,5051201214.89283,200150,680210,123110,00331.804.40110.23242製造加工79.8444.4231.9211.093.243,3743,3043,1362,9042,6423,3973,2963,1432,9562,759
信越化学工 40633.524,9284,9961701063.457,551,9006,105,3806,285,2909,713,38216.332.60305.9825,717素材産業56.8118.8710.3413.082.994,8604,5794,5354,5774,3444,8724,6684,5704,5044,316
JCU 49753.373,6003,680120893.8962,60074,86065,19090,89119.452.49189.18544素材産業20.266.6715.1818.718.553,5663,3313,2413,2883,3103,5653,3763,2893,2873,312
HENNG 44753.351,3961,38945665.531,884,6001,687,230875,48043,68188.1218.5615.760テクノロジーサービス48.7273.8436.8531.9120.781,2801,0881,0761,0089111,2941,1431,0771,021993
MARUW 53443.1128,60028,8608709193.40115,00081,60071,347345,33326.993.781,069.341,309製造加工82.8952.139.3221.775.6428,07425,53324,74624,30621,17028,11226,31425,10423,92821,984
PLANT 76463.081,3311,37241534.0742,10047,58083,53010,21357.800.6823.740小売業108.5187.4377.4977.497.271,3361,1909598577721,3361,2011,028911818
村田製作所 69812.992,9502,98187743.427,313,6008,196,0506,823,7635,763,28925.772.34115.6573,164電子テクノロジー36.8510.6312.5111.593.132,9312,7332,7282,7242,6692,9222,7952,7422,7182,678
林兼産業 22862.9460559517164.62136,70040,15028,6305,0829.280.5364.09461流通サービス31.3519.9611.2110.591.71579560554531503581565552535516
アルバック 67282.886,7006,6101851926.15645,200565,560346,303316,42528.931.64228.456,264電子テクノロジー20.1822.1819.7921.519.086,3025,6615,5715,7265,6496,3095,8145,6645,6605,658
ムトー精工 79272.721,8511,88950633.49142,400107,68063,64713,2167.790.87242.363,526製造加工195.6246.8927.5510.4717.041,7441,6631,6841,6191,3911,7811,6881,6601,5831,395
パン・パシ 75322.713,3773,33788974.252,193,7002,013,5701,850,4931,938,55227.594.38121.2417,107金融38.8725.457.9913.6410.863,1682,9723,0262,8912,7023,2013,0432,9872,8972,748
加藤産業 98692.634,7804,8801251052.9541,50043,74036,207149,76713.671.10356.930流通サービス39.4325.4523.2327.4212.574,5994,2484,1434,0373,8464,6524,3354,1714,0553,894
AIメカテ 62272.555,5005,2301303629.30683,600570,950718,86728,71324.693.28213.62252電子テクノロジー269.87267.02126.1151.5930.914,6664,1103,5622,8772,1994,7534,1563,6433,0922,518
GREEN 65472.511,9151,84045869.96567,200176,210150,76324,8945.25-20.93367.34678消費者サービス74.2423.32-0.7018.7920.971,6191,5201,6161,5671,4531,6771,5731,5791,5481,428
地主 32522.492,1482,18053363.06117,800109,08077,83338,8945.571.29391.2890金融18.7411.5117.9712.787.072,0812,0041,9511,9171,9122,1032,0211,9691,9401,928
ハローズ 27422.394,3754,5001051093.3135,80024,91022,32793,88414.431.75312.781,266小売業54.5938.0415.9813.923.694,3724,1724,1553,9603,5874,3904,2334,1193,9503,696
SWCC 58052.202,5622,60156903.32233,300468,780255,86375,9398.651.15300.664,201製造加工45.3135.1941.5127.190.502,5042,2322,1422,0271,9372,5212,3122,1682,0671,973
サンフロン 89342.021,5761,56731372.77165,400163,580166,33074,8015.180.94302.88702金融42.7118.8013.396.746.741,5271,4651,4871,4671,3671,5311,4861,4751,4481,379
大和証券グ 86011.9596797119242.157,544,7007,924,5107,342,1671,289,15616.521.0059.2214,731金融66.3051.0426.5712.162.23954902885823730955917879829763
堀場製作所 68561.929,2669,2911752463.17528,300258,740186,163384,6709.781.63954.988,432製造加工62.1519.7323.8016.5517.468,4787,9147,9107,9047,6458,6548,0817,9327,8357,578
戸田建設 18601.8890491417202.31880,000998,670852,433274,98821.720.8942.076,551工業サービス28.6613.2013.5213.454.40888842825808775893854830812787
住友不動産 88301.854,2654,290781222.782,134,9001,824,7001,719,5101,996,23111.701.13366.7112,957金融38.0832.0019.3315.428.144,1273,8663,8903,7643,4774,1473,9413,8523,7493,612
三菱瓦斯化 41821.852,2942,31742542.251,460,6001,526,460979,073465,24110.290.78225.0910,050素材産業27.4918.4318.5814.1113.642,2522,0782,0652,0622,0122,2422,1172,0712,0512,027
DOWAホ 57141.785,1775,201911313.09363,200273,140222,493304,05819.990.90260.237,569非エネルギー鉱物27.4817.6715.0412.047.174,9814,6964,7224,6294,5075,0304,7924,7024,6364,596
ジャパンエ 60161.726,8307,1001203895.27123,800102,86061,20719,50917.362.70409.02355製造加工477.24184.0037.0746.2459.015,9424,9134,9744,6443,2966,2195,2194,9184,4773,660
伊藤忠商事 80011.646,0206,027971251.973,714,8003,964,1903,951,4278,807,89912.031.82500.82110,698流通サービス47.4024.589.4811.474.565,9135,5695,5575,5735,0355,9105,6685,5665,4415,123
ウイン・パ 31831.491,2121,22618191.6633,10037,37030,10034,68017.351.5370.66609流通サービス17.3220.4317.6615.012.681,2131,1381,1121,0841,0561,2091,1571,1181,0911,063
レーザーテ 69201.4530,33030,1104301,0792.7512,580,70015,471,50014,412,5402,676,48157.6624.88522.66859電子テクノロジー40.7343.4542.8415.107.5529,45427,20724,81023,09522,37929,35427,47125,50324,01722,939
デサント 81141.374,4554,445601523.50219,800497,000391,910330,97930.273.37146.872,924非耐久消費財36.562.7725.214.476.854,4074,2784,0964,0134,0164,3844,2794,1564,0643,939
MORES 50181.351,2731,28017211.8128,00017,13024,26011,84717.370.6473.67784素材産業9.5911.018.755.611.591,2611,2311,2091,1951,1771,2631,2371,2151,1981,181
宇野澤組鐵 63961.322,9572,99539514.021,0008206033,2659.481.31315.85177製造加工19.8013.9210.938.125.792,9332,8592,8032,7072,6312,9422,8782,8152,7422,663
日本シイエ 69581.097327398283.45410,100482,980345,63743,29934.220.7721.604,487電子テクノロジー58.9249.2927.199.165.27717680671608544720689661620575
日本化学産 40941.081,2001,21313305.8958,70019,88014,07723,31713.940.5587.00442素材産業26.3511.2814.334.031.421,1841,1941,1541,1281,1011,1931,1831,1601,1361,114
酒井重工業 63581.006,0806,060602072.5335,10044,98028,12725,51210.661.02568.30611製造加工75.6538.2022.5513.9113.485,7905,3815,3575,2454,6935,8195,4775,3455,1554,744
ヒューリッ 30031.001,4261,42114292.651,465,1001,691,0901,554,3971,071,93112.121.57117.211,347金融37.1117.5914.604.680.741,3991,3701,3571,2961,2121,4031,3791,3481,3041,242
ティラド 72360.943,1953,210301162.5260,900116,01051,09017,0760.000.50-421.674,496製造加工23.0872.5856.3655.221.423,1362,4352,2972,1122,1603,0842,6072,3502,2302,228
寺岡製作所 49870.885655715131.24306,000530,270195,86714,3380.000.56-115.90662素材産業87.8379.5675.1571.471.24566465388361337564489417378355
中外製薬 45190.764,7614,743361222.292,422,5002,092,0202,058,2807,739,53223.185.48204.697,771ヘルステクノロジー41.2431.0211.920.851.634,7234,5804,5244,3343,9354,7114,6184,5114,3384,103
リケンNP 62090.691,8951,89913623.70158,400115,840141,90300.000.000.000製造加工3.603.603.6012.103.321,8691,7760001,8691,788000
東洋建設 18900.641,2451,2518141.78500,800526,100408,427116,81919.441.6464.351,603工業サービス44.1226.6216.921.872.791,2311,2271,2061,1381,0401,2361,2251,1981,1461,066
コスモエネ 50210.625,8545,855361792.76714,100973,780917,547508,71663.470.9792.256,659エネルギー鉱物70.2039.9018.939.9710.915,7675,4905,4304,9274,5055,7455,5275,3385,0484,649
ゼットン 30570.601,1821,1817161.192,4002,5802,0737,5720.002.750.00451消費者サービス17.4023.2817.867.460.171,1731,1321,1031,0469891,1721,1411,1031,0621,013
三菱倉庫 93010.604,3804,39526961.72263,200369,280302,197328,43914.570.98301.624,708交通・輸送46.7024.1516.4512.261.974,3614,1044,0283,8263,5494,3544,1764,0263,8653,666
オカモト 51220.545,6005,540301532.9241,90041,98039,27096,47614.111.28392.572,819素材産業49.1337.4723.666.749.705,2375,1495,0714,6094,2765,3375,1735,0124,7424,437
情報企画 37120.463,3003,28515541.695,9004,5103,51710,95311.401.81288.170テクノロジーサービス8.4217.4515.7112.314.123,2423,1142,9982,9212,9003,2393,1233,0272,9642,944
レゾナック 40040.462,6502,63812892.231,418,4002,164,0301,655,403475,4190.000.87-60.8825,803素材産業32.0724.3517.175.679.372,5692,4862,4892,3942,2942,5842,5072,4652,4052,342
アダストリ 26850.453,3853,37515992.26248,600201,520352,760152,03214.262.58236.616,356小売業43.9224.4911.9411.205.973,2943,1583,0432,9872,7433,3043,1843,0842,9742,777
高砂香料工 49140.433,4953,50015722.2952,30042,30042,19768,42716.740.57209.083,913非耐久消費財38.6131.6827.0413.454.483,4333,2333,1002,9332,7593,4433,2783,1232,9832,853
理想科学工 64130.422,6342,65511651.8722,70044,38032,82065,40319.761.38134.362,865電子テクノロジー28.829.7119.7013.071.222,6512,4542,3882,3382,3392,6342,5012,4112,3662,333
キッツ 64980.361,1371,1224262.80115,600181,350146,753100,2219.511.12118.045,352製造加工43.1110.1113.337.686.861,1081,0411,0431,0429861,1031,0581,0431,029985
早稲田アカ 47180.321,5801,5675331.7928,00028,69025,05329,45515.872.3698.761,080消費者サービス39.797.9215.1413.474.751,5401,4461,4501,4051,3581,5421,4751,4411,4121,354
タイトルとURLをコピーしました