52週高値更新 2023.11.17

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
ミナトホー 686216.139451,0801505716.041,008,300442,990252,6377,3565.291.86205.21457電子テクノロジー160.8780.6080.6039.5339.18973843784690627969863792724647
ネクストウ 481414.7518321027927.325,351,700571,810199,4802,3250.001.76-8.28214テクノロジーサービス31.2514.7512.3020.6922.81187176182189195190180182186188
ジェイ・イ 622812.525,1005,66063033214.891,193,800291,430172,57319,18217.073.01331.48293電子テクノロジー28.0598.6098.6069.9753.184,6124,1230004,8184,180000
ジーエヌア 216011.882,5512,79829715614.8421,592,0005,996,8203,948,423105,10088.336.3432.14701ヘルステクノロジー108.03157.8859.7942.6841.102,2682,0292,0541,7951,4582,3932,1142,0061,8361,636
AIメカテ 622711.235,5606,24063041917.121,113,100660,880746,84729,44529.453.91213.62252電子テクノロジー341.30337.89174.6554.0751.825,3264,2693,6782,9552,2445,4394,4803,8193,2042,586
アバールデ 691810.305,9406,53061022710.29158,60065,32073,02337,3149.361.93697.77188製造加工67.2270.0563.8612.5911.626,0885,9415,2244,8024,5556,1535,8715,4054,9944,562
ユニバンス 72549.6745849944199.85460,200214,55091,6879,7906.430.5177.651,577製造加工37.8527.6230.2929.2727.30474407398397394467422404399399
日本コンピ 47839.191,1001,2001013810.28102,80049,14019,7538,56310.241.94117.171,033商業サービス76.7328.7628.4827.8030.861,1129719749768961,1051,006978956904
酉島製作所 63638.381,9302,057159648.68548,400146,64095,04748,95811.141.20185.101,665製造加工42.9523.2518.4211.856.581,9021,8741,8991,8731,7251,9391,8931,8791,8401,737
トラックワ 30478.31389404312120.7855,70013,6804,9608495.961.1367.75115小売業45.8538.3636.9529.9023.17371329318307297371338323312300
ダイドーリ 32057.8734337027108.19274,90065,29099,80010,4441.750.83220.84776非耐久消費財38.5827.1527.597.878.19345343325305289350341327310286
TOWA 63157.816,3706,7604903868.814,178,4002,639,2802,348,903152,68837.283.58181.351,876製造加工301.43181.55127.2328.0312.296,1165,5074,7613,7962,9566,2375,5994,8844,1293,374
INFOR 93387.424,8555,2103603208.39833,700504,490421,63342,2950.0019.77-11.01196流通サービス132.80244.8055.9939.8734.974,4893,9093,9443,2922,4704,6414,1073,8273,3882,607
久世 27086.512,2432,38914614811.70141,40058,19043,5839,5665.622.49425.18614流通サービス209.46194.9443.9216.768.542,2122,1882,0941,6311,2662,2622,2002,0321,7521,420
大興電子通 80236.3987793356328.47204,100180,44068,72011,7626.621.25140.931,282テクノロジーサービス103.7169.6461.4244.2022.28884715674628571869751688642593
ビジネスエ 48286.203,8054,0252351186.4427,90025,43019,46045,72118.015.20223.49684テクノロジーサービス64.4211.6529.8419.4419.613,8313,4953,4033,2753,1983,8283,5683,4273,3263,137
西武ホール 90246.091,5671,63794346.204,472,3001,859,5401,435,017470,71225.201.3265.0120,856消費者サービス13.881.964.3018.129.541,5631,4941,4731,5011,4761,5711,5081,4891,4891,472
パリミキホ 74555.9440442824169.00230,600240,350167,27320,57713.900.7831.062,636小売業60.3029.7024.4225.889.74402370376356335406381370358337
きちりホー 30825.9392498355206.5055,70020,95018,3939,5970.0017.92-12.63429消費者サービス87.956.8516.1911.457.90937911899876810944917900873801
シンフォニ 65075.141,8841,96296535.15235,800196,820101,38751,3877.490.88262.033,680製造加工32.4823.7927.8223.168.701,8641,6841,6371,6411,6421,8731,7371,6661,6431,612
椿本興業 80525.135,7305,9402901695.3218,1008,14012,85733,4959.431.10629.78736製造加工53.2945.5922.9826.1111.035,5505,1715,0664,8284,4615,6225,2845,0694,8534,569
大成温調 19045.113,4253,6001751145.7374,20059,51021,79021,66113.310.83270.84743工業サービス89.4777.5159.1552.4153.653,1552,5432,4392,3292,1743,2252,6882,4832,3562,223
日本精機 72874.701,2591,31359434.87403,800366,940200,39774,31818.940.4069.3813,624製造加工65.3749.0432.7619.1515.781,2491,1331,1441,0689721,2471,1651,1251,0741,009
KOKUS 65254.673,0003,1401402057.076,208,9004,567,4600654,11825.644.50122.462,429製造加工48.3948.3948.3948.3922.902,85200002,9080000
日本マイク 68714.483,4803,6151551656.861,394,900971,310671,813127,52428.923.61125.101,527電子テクノロジー182.64124.2676.1762.6246.593,2212,5562,3062,2181,8303,2642,6922,4102,2081,967
東京窯業 53634.4339040117104.68291,200134,71079,26717,1097.490.5253.57905非エネルギー鉱物51.3211.0818.9920.7820.42369339339342333376348341338329
リケンNP 62094.371,9242,00884634.95170,300121,970135,78700.000.000.000製造加工9.559.559.5515.7310.451,9211,7940001,9281,821000
成友興業 91704.332,5902,650110854.337,3002,840000.000.000.000工業サービス25.2425.2425.2426.1913.252,4642,3490002,5042,349000
ゆうちょ銀 71824.241,3921,45159334.5422,266,90012,438,77017,611,1905,020,17415.290.5594.8411,807金融27.4635.3125.219.067.561,4051,3771,3311,2391,1781,4091,3771,3271,2651,199
極東開発工 72264.231,8901,97080424.2381,30068,28057,83371,02219.270.68102.243,201製造加工36.9018.6010.9211.369.441,9151,8361,8201,7971,7011,9171,8581,8221,7861,710
東亜道路工 18824.156,5006,7702701994.9640,10054,50033,49367,01617.721.25382.151,667工業サービス133.4564.3243.4328.464.806,6325,9645,5405,1394,4936,5976,1015,6395,2164,643
第一屋製パ 22154.1562165326289.50665,200192,93099,7773,9460.000.77-0.43922非耐久消費財67.4462.4467.8731.6535.20566508473433414586519481451436
ヤマウラ 17804.101,3451,39855294.1051,80048,03028,04025,02210.311.53135.65388工業サービス39.809.4816.9915.1612.111,3221,2601,2501,2151,1791,3361,2771,2491,2241,177
フジオーゼ 72994.094,6404,8301901444.099,6009,7008,1309,52012.600.36383.201,104製造加工61.1651.4127.6123.8511.554,6464,3304,2033,8813,5664,6624,4004,1883,9583,692
レオパレス 88483.9942644317144.737,474,7009,008,6404,998,467138,7946.555.9785.413,991金融53.2938.4429.5331.4528.78418354342330331416369349338327
フクダ電子 69603.906,1006,4002401865.9155,90027,26019,343211,38610.211.19627.073,382ヘルステクノロジー40.2037.1925.7418.7414.495,9525,5865,4515,1224,7296,0595,6895,4515,1954,881
ランドコン 39243.6677479428294.1372,90071,29056,32013,45818.622.9457.28550テクノロジーサービス76.0534.8029.6322.1514.74748685651637594754698664638597
イチネンホ 96193.651,5031,56355334.1340,10033,78029,66036,2336.480.78241.971,454金融26.8717.7818.5912.696.541,5141,4371,4171,3811,3411,5211,4611,4201,3891,354
日立製作所 65013.5310,08510,4003552173.582,846,6002,162,7802,413,5409,299,05314.271.97732.53322,525製造加工63.6025.3614.4415.225.9210,0979,4909,4819,3108,43910,1119,6789,4599,1888,623
スズケン 99873.424,9455,0771681253.40296,500394,520389,780328,04616.731.02303.4513,429ヘルステクノロジー43.8232.5623.0813.5314.064,9134,6284,5474,3063,9394,8954,6754,5284,3344,080
マーチャン 31213.413283341197.19215,00061,79039,7278,9260.002.49-3.6919金融7.7419.2910.6012.0810.23314309304302293318310305301299
東京エレク 27603.384,4504,5901501604.79554,900396,080516,543136,46514.073.62326.321,318流通サービス106.7655.4242.2512.0912.784,3464,1073,7883,5763,2364,3944,1263,8683,6253,280
ホテル、ニ 97203.294,7204,870155563.283002902805,5282,004.202.022.43201消費者サービス31.2723.9211.834.963.844,7334,6774,5264,2784,1744,7524,6654,5304,3724,209
テクノメデ 66783.192,5102,59080633.1912,10018,30016,00320,92217.751.34145.88225ヘルステクノロジー48.0046.0024.5819.582.782,4872,3602,2352,1481,9742,5072,3882,2722,1632,026
ムゲンエス 32993.151,2021,24638454.91284,500285,740205,42728,6558.201.19152.85295金融156.3885.9737.2227.537.231,1921,0771,0619607811,1991,1111,050965838
リテールパ 81673.121,7671,82055443.1132,80030,12035,17378,96221.071.0486.371,929小売業38.8314.8323.568.142.881,7871,7431,7301,6351,5391,7911,7541,7111,6531,558
中外製薬 45193.114,7494,9031481213.392,434,1002,176,4202,060,4707,798,72623.965.66204.697,771ヘルステクノロジー46.0135.4416.467.264.144,7664,6004,5394,3453,9484,7854,6574,5364,3574,117
NECネッ 19732.992,1722,20164492.97389,600270,560334,723319,03522.282.3298.787,825テクノロジーサービス33.2315.7817.519.944.662,1432,0672,0231,9751,8572,1522,0882,0321,9781,903
INEST 71112.9472702416.1817,214,9004,078,4401,488,2234,8190.000.000.000商業サービス18.6418.6432.0834.6229.6362555555566357555556
野村マイク 62542.939,80010,1802903794.93733,400489,990344,61785,44311.144.43924.84513製造加工154.8293.9084.4268.8220.909,3387,9416,7936,4535,6299,4948,2087,2036,5715,891
日鉄ソリュ 23272.854,6204,695130853.04114,400148,640166,380419,96719.442.14241.567,458テクノロジーサービス46.2615.9324.2113.964.574,6074,3974,2914,1053,9044,6074,4514,2974,1553,981
SCSK 97192.842,6992,75476532.83832,900666,670910,367842,85721.753.16126.5915,328商業サービス38.5122.9814.4911.701.612,7092,6132,5942,4712,2682,7122,6462,5792,4862,365
JBCCホ 98892.783,2403,33090933.5757,90049,87061,53350,69418.282.64182.171,691電子テクノロジー84.3952.1228.6715.157.943,1732,9862,8842,6962,4243,2003,0362,8922,7252,490
富士通 67022.7620,00520,6305554433.15750,300646,340766,6933,747,29621.942.45951.19124,055テクノロジーサービス18.1911.8817.5519.355.0419,89418,91918,33218,28318,22620,05319,18518,58818,38018,232
オロ 39832.652,5742,60067792.88116,300109,28068,28038,52622.485.72115.68465テクノロジーサービス38.679.8929.0323.1619.762,3742,1502,0942,0402,1172,4282,2142,1282,0992,080
理想科学工 64132.592,6272,69068632.5923,50043,36031,84765,67620.021.40134.362,865電子テクノロジー30.5211.1621.8811.992.592,6512,4822,4012,3452,3442,6502,5292,4302,3772,340
レスターホ 31562.552,6532,73968653.9998,10072,62064,19081,18514.171.02193.562,601電子テクノロジー34.1315.6222.448.227.962,6322,5332,5082,4312,3442,6552,5592,5032,4442,354
東京計器 77212.481,6051,65540504.36151,000131,32091,66726,08131.410.8352.691,676電子テクノロジー25.5730.0115.739.6010.331,6231,5141,4951,4261,3401,6121,5401,4921,4391,374
不二製油グ 26072.452,4052,46359522.52233,100305,340235,607205,14913.871.04177.565,799非耐久消費財20.1521.8112.7211.703.102,4092,3522,3102,2032,0972,4172,3632,3042,2342,173
ナガホリ 81392.441,5801,59838724.77178,500118,350168,42723,89372.292.0222.10472耐久消費財67.8675.6051.0414.809.081,5591,4701,3601,1901,0991,5551,4741,3661,2521,136
BIPRO 80562.434,1114,16899992.92461,400375,410348,167404,94218.332.99228.008,124流通サービス27.2718.2414.8514.514.934,0703,8693,8073,6803,4784,0843,9343,8153,7053,553
大阪製鐵 54492.381,8871,93245532.7639,70043,73056,49772,70425.290.5076.391,028非エネルギー鉱物67.2746.5924.1611.686.041,8761,8081,7941,6731,4951,8881,8311,7731,6821,553
立川ブライ 79892.361,4471,47534242.4927,60024,24023,64727,90111.630.64126.781,269耐久消費財30.6518.9511.327.661.511,4441,4161,4101,3541,3181,4511,4261,4011,3671,315
伊藤忠商事 80012.305,9896,1321381252.814,553,8003,949,2303,891,2938,951,97412.241.85500.82110,698流通サービス49.9626.7513.2212.415.835,9975,6395,5735,5795,0546,0035,7415,6045,4655,142
ムトー精工 79272.251,9361,99944674.34109,000126,44067,12313,5768.250.92242.363,526製造加工212.8355.4434.4318.1426.361,9041,6911,6951,6291,4021,8921,7401,6841,5981,406
大和証券グ 86012.2496098222242.627,444,2006,204,1507,292,5631,314,32816.711.0159.2214,731金融68.2252.7829.0911.904.87965912890828734965927886834767
インテリジ 48472.161,0191,04222314.03199,200189,780167,34026,68126.953.1138.66476テクノロジーサービス44.5244.1221.7320.328.651,0049279078728011,007945911876829
酒井重工業 63582.156,0606,1901301952.1528,70046,45027,88325,76710.891.04568.30611製造加工79.4241.1626.7115.706.726,0185,4565,3945,2674,7195,9965,5955,4055,1934,771
朝日工業社 19752.122,7452,78958742.1613,40022,00020,35735,3238.991.01310.39993工業サービス33.8910.3721.0016.065.012,6862,5072,4632,4182,3362,7012,5552,4772,4222,322
RYODE 80842.112,4972,56353582.7633,30023,01030,79054,10311.030.70233.251,242流通サービス51.2124.7212.718.514.612,5002,4202,3862,3092,1252,5132,4462,3852,3012,158
信越化学工 40632.065,1935,2481061092.277,378,2005,789,4706,367,66310,055,54417.162.73305.9825,717素材産業64.7224.8615.7518.609.795,0064,6594,5544,5894,3605,0574,7644,6184,5314,333
JCU 49752.053,6853,72575872.1953,20070,83064,21793,95419.692.52189.18544素材産業21.737.9718.4418.825.373,6303,3883,2513,2943,3153,6373,4333,3203,3033,320
アーバネッ 32422.01398406852.27364,000134,99098,98012,4326.950.9358.3848金融33.9921.9212.155.734.64398391391370347399393387374355
ヤスハラケ 49571.895885941171.882,9003,3402,4235,9699.380.2963.30235素材産業18.3314.898.595.693.13583567565557538584572565556546
ハウス食品 28101.843,3683,43062532.05225,700233,920235,190336,00317.581.23195.156,502非耐久消費財25.096.8512.2010.472.693,3633,2463,1913,1933,0623,3743,2793,2163,1733,100
ADEKA 44011.812,8232,86351923.04337,500482,660330,493291,66216.891.13169.495,494製造加工33.4514.738.357.8815.242,8032,6232,6562,7042,5022,7982,6732,6572,6342,553
メイテック 97441.812,9002,93252671.80196,100258,580263,113234,28517.914.92163.6713,039工業サービス22.5024.9615.289.046.212,8532,7052,6602,5762,4742,8682,7522,6702,5972,520
イオンディ 97871.793,3803,41560541.7845,70061,69073,440152,13815.141.71225.8321,719商業サービス12.899.9810.705.893.643,3713,3233,2943,1693,0843,3753,3343,2813,2073,128
富士古河E 17751.784,7704,85085952.623,4004,3604,55343,0779.231.18525.641,566工業サービス40.5831.0817.8612.404.984,7724,5424,3754,1853,9204,7744,5964,4084,2243,985
三井倉庫ホ 93021.724,6154,735801112.8278,900159,390103,293115,5878.641.26547.758,057交通・輸送32.8235.2916.9114.235.574,6604,3954,3254,0513,9194,6514,4564,3034,1373,920
情報企画 37121.683,2903,32555552.456,4004,9603,56011,00411.541.83288.170テクノロジーサービス9.7418.8817.8710.284.563,2863,1403,0152,9302,9033,2743,1553,0482,9782,951
文化シヤッ 59301.681,3711,39523271.97150,100199,880227,55091,89510.951.03143.264,958製造加工26.3620.0530.9922.370.941,3721,2761,1871,1341,1291,3751,2991,2161,1681,135
パン・パシ 75321.663,3103,37655952.911,848,4002,007,3401,784,0771,991,05827.924.44121.2417,107金融40.4926.9216.9014.9512.953,3013,0153,0392,9082,7113,2863,0983,0142,9152,760
太平製作所 63421.653,3403,395551275.596,10013,8705,2234,6554.830.81703.30157製造加工102.6938.8033.1440.1214.733,2602,7562,6072,5752,2293,2662,8912,6792,5332,320
荏原製作所 63611.578,1088,2631282042.05438,200483,480455,630734,85613.132.11630.4219,095製造加工77.7033.0620.8221.8418.087,7557,0007,0176,9556,4887,8507,2267,0316,8736,541
エムビーエ 14011.405735788101.5811,90011,86017,3034,27311.261.3551.3491耐久消費財23.2417.0017.7210.316.06562541533517504564546533521512
東邦アセチ 40931.391,7091,74624432.9339,70049,32030,60312,04111.220.74155.63773素材産業57.7232.4716.639.1910.651,6921,6281,6081,5431,4231,7011,6391,6011,5421,447
ウイン・パ 31831.311,2201,23616191.3925,50034,14029,92735,19617.491.5470.66609流通サービス18.2821.4119.4215.412.321,2201,1541,1171,0881,0581,2211,1701,1271,0961,066
東洋インキ 46341.302,5932,64034542.44116,400153,760150,193138,31618.020.64146.567,930素材産業46.6722.0529.105.605.602,6072,5362,4412,2962,1792,6032,5422,4482,3442,222
アダストリ 26851.183,3753,42540982.69219,500203,390277,257152,71114.482.61236.616,356小売業46.0626.3414.9316.146.533,3593,1913,0602,9952,7563,3623,2253,1092,9912,789
福田組 18991.185,0905,16060781.5711,6008,6209,53043,29318.660.57276.512,230工業サービス16.487.2815.967.612.795,0864,9424,8824,8194,7255,0924,9774,8914,8324,773
レーザーテ 69201.1730,91031,2603601,0853.3713,519,80014,464,75014,438,3272,715,25759.8625.83522.66859電子テクノロジー46.1148.9349.5316.608.3530,20227,61425,15323,29922,42930,33328,12725,93324,29423,100
プロトコー 42981.111,3471,36215342.6747,10045,38072,81053,78111.281.27120.781,468テクノロジーサービス10.4621.0714.6521.285.911,3391,2421,2021,2031,1911,3391,2681,2221,2041,191
MORES 50181.021,2791,29213201.6417,40017,39024,04012,00617.540.6473.67784素材産業10.6212.0610.817.584.191,2741,2391,2121,1971,1781,2761,2461,2201,2021,183
共和電業 68530.99405407491.4975,80066,47061,23010,79914.010.6629.04796電子テクノロジー16.6214.0116.628.244.09400384376367358401388378370362
東都水産 80380.997,1307,13070830.982009901,88727,69610.111.20705.47298流通サービス36.075.3212.4611.410.427,0946,7306,5466,4906,3567,0666,8096,6196,5046,248
レゾナック 40040.932,6862,71425852.061,019,6002,194,1501,552,210477,5920.000.89-60.8825,803素材産業35.8827.9322.375.988.802,6592,5052,4972,4032,2992,6502,5422,4832,4172,350
ウイングア 44320.912,9762,98627973.73176,200118,380202,747101,87820.692.95146.48799テクノロジーサービス49.3033.0712.725.293.322,9532,8032,6592,6132,3482,9522,8332,7142,6032,430
TAKIS 61210.732,5922,6111960.7330,00028,02055,50016,9980.000.94-40.36749製造加工148.67117.583.160.580.812,5962,5962,5902,3871,8052,5992,5952,5452,3391,994
KYCOM 96850.725595624104.0721,5005,6103,0672,8097.260.8177.40767電子テクノロジー25.7321.658.084.073.50557545544535497556548542529506
タイトルとURLをコピーしました