上場来高値 2023.11.15

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
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
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
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
全保連 584516.537057051003314.18711,400456,140000.000.000.000金融21.5521.5521.5521.5512.6263000006400000
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
スバル興業 96320.2213,95013,900303541.822,9003,3205,17335,67611.191.151,241.88674交通・輸送46.1645.5533.0115.355.7813,55613,00012,26811,25010,27413,63113,02112,31911,54010,687
富士古河E 17750.214,7104,79010962.4410,4004,8604,67042,9879.111.17525.641,566工業サービス38.8429.4617.5510.623.124,6984,4874,3454,1623,9094,7214,5494,3744,2003,968
ケーヨー 81680.081,2961,297170.46335,900191,050343,55784,41623.381.7055.491,039小売業44.4356.0852.590.00-0.151,2971,2981,1239829101,2971,2751,1631,051968
ゼンショー 7550-0.649,1428,989-582913.321,092,9001,231,070974,9671,376,26563.0511.80142.5617,324消費者サービス172.3967.3933.6727.7911.408,6137,8407,1916,9895,7168,7007,9797,4156,8806,027
北越コーポ 3865-1.051,3331,318-14402.98947,100706,480634,887223,84714.060.9893.824,163素材産業71.6141.7251.8431.2710.481,2651,1451,0669649151,2771,1711,0801,007935
サッポロホ 2501-1.055,9785,925-631442.96899,700717,570543,180466,454143.842.7841.206,676非耐久消費財82.5950.0045.1519.349.445,7395,3294,9944,4163,9635,7825,4045,0164,6104,152
大阪瓦斯 9532-2.102,9002,845-61743.381,631,7001,591,7001,474,0271,208,0936.710.85423.8921,017公益事業33.7326.4225.7516.100.582,8252,6822,5472,3872,2962,8392,7152,5702,4522,351
日本アビオ 6946-3.397,5707,420-2603545.5731,00039,75037,24025,71611.212.02687.86657電子テクノロジー98.4068.6438.6914.8611.757,1406,5746,5795,9165,1437,2296,7716,4656,0065,301
タイトルとURLをコピーしました