52週高値更新 2023.12.06

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
YU-WA 761531.4515820950632.2813,786,9001,423,110506,5331,4150.000.57-62.35496小売業5.037.1812.9734.8429.01169161164174187176164166173183
WASHハ 653718.60510510802115.6940,100183,97066,9302,4230.002.06-0.4395商業サービス117.9552.6974.0698.4488.19367291274287292398311288286289
ミナトホー 686213.251,3851,5131779314.721,415,1001,071,710644,67310,4447.412.60205.21457電子テクノロジー265.46152.17100.1380.7623.011,3421,1449247766741,3761,185990848721
さくらイン 377812.091,9882,16023316117.4032,492,30013,243,7404,973,78765,336130.529.2316.55755テクノロジーサービス333.73217.6557.6689.8114.891,8641,3951,2641,2089771,8921,5091,3261,2071,041
住石ホール 151411.79808901955514.869,696,6006,533,4804,483,22042,9866.522.68161.4045流通サービス129.26146.17131.6253.2315.51812703598484420820715615531450
TOPPA 791111.033,6374,03740111311.525,041,0001,306,090943,5901,091,34651.110.9978.9953,946商業サービス107.1332.3610.2414.1715.913,6403,4413,4323,4113,1123,7093,5063,4483,3563,122
ワイヤレス 94199.73218248221441.6714,208,5002,936,6901,023,6271,98421.332.8811.6325通信3.3310.2215.3535.5231.91207193194204221216198197204220
ウェルビー 65569.2779284972349.85751,500241,380272,87321,27769.746.9112.171,343商業サービス17.4373.9848.9532.2416.30778725666591587789730674631635
東洋ドライ 49768.952,6202,800230468.815,3001,9501,5803,3078.880.42315.46504素材産業25.8423.3520.6920.1715.462,5472,4262,3572,3332,3162,5932,4522,3842,3532,353
IGポート 37918.844,3004,55537015611.73101,80024,15021,74020,77525.263.50180.29400消費者サービス111.8640.8017.409.899.764,2284,2324,1193,8013,3804,2954,2134,1013,8633,421
タカギセイ 42427.822,0582,124154659.5338,80011,5805,1135,5164.720.54450.222,644素材産業53.1439.2815.9415.4312.682,0251,8741,8241,7961,6392,0171,9041,8421,7811,704
海帆 31337.749591,002726110.6011,021,2005,574,7004,509,09743,7350.00130.62-28.9162消費者サービス314.05100.4080.5465.3531.84892759663601531908781694629544
FONFU 23237.62733805574713.92212,40044,05058,0472,36223.654.5334.0428テクノロジーサービス168.3383.7940.7326.188.93736743694611501754730687624541
アツギ 35297.5947651036107.59192,50062,31048,2937,40414.440.2635.331,400非耐久消費財30.4322.3014.3516.9714.09477450437435422481456443435430
富士製薬工 45547.561,5871,707120568.82468,900312,290239,52037,32912.081.01141.360ヘルステクノロジー68.1851.4642.8546.1512.011,5851,4511,2761,2211,1861,5991,4601,3351,2601,196
きちりホー 30827.451,0631,14079319.22111,10048,01030,14710,9830.0020.78-12.63429消費者サービス117.9727.2330.1425.0014.461,0719829328958361,0761,000948905826
セック 37417.234,3754,6003101427.0960,90034,86031,53322,74423.293.08197.50332テクノロジーサービス65.8345.8036.9022.998.624,4114,1153,7893,4963,4014,4224,1523,8623,6323,384
タムロン 77406.844,8005,0003201288.55636,900191,080137,35786,23411.021.72453.614,448耐久消費財68.0738.1212.8725.6314.164,6064,3594,3464,3823,9014,6764,4294,3544,2543,983
太陽ホール 46265.922,9763,115174806.35259,800116,860195,950170,74717.141.87181.762,120製造加工39.6922.6417.5521.117.163,0142,9392,6872,6562,5873,0182,9102,7712,6892,640
能美防災 67445.851,9162,026112416.00121,80040,48037,063116,20615.651.06129.442,673電子テクノロジー27.4212.6810.957.719.871,9351,8731,8201,7851,7641,9451,8811,8391,8071,778
伊藤忠食品 26925.767,4607,8904302155.7628,70010,86016,56794,13918.191.00433.671,197流通サービス58.9151.7325.2417.2410.357,4507,2196,8476,3155,7427,5147,2026,8736,4605,987
SBIグロ 47655.6157360232125.59328,400155,860162,12351,9219.683.2862.18138金融32.6021.136.367.508.86574559552547523578562554544529
住友ベーク 42035.567,0267,3113851855.51222,300192,470189,833316,35815.511.35471.408,044ヘルステクノロジー87.2228.943.567.366.337,1246,9566,7416,5865,9067,1186,9606,7926,5226,030
レーザーテ 69205.3934,23035,6001,8201,1055.3211,680,00011,676,91013,345,6603,108,43368.1729.42522.66859電子テクノロジー66.3970.6659.7126.0215.1734,18631,41027,70724,63622,98434,17531,55628,52626,07424,173
中国塗料 46174.891,5581,63076485.40779,900473,720584,76778,4449.771.39166.912,199素材産業70.8644.7610.969.769.401,5751,4861,4141,3751,2471,5741,4991,4381,3731,273
FPパート 73884.814,9055,1202351834.99157,500252,240240,590113,20734.7013.60155.342,252金融147.6416.1046.2926.268.944,9564,5734,1493,9593,7124,9644,6494,2974,0463,562
名村造船所 70144.751,1611,21255689.079,545,0006,158,7705,370,99078,05811.541.68106.002,213製造加工218.95123.2011.1943.6021.561,1201,0639228626551,1391,052963866735
幸和製作所 78074.741,3811,45866576.4431,70020,30025,7307,07211.412.91128.67246ヘルステクノロジー113.4762.9159.6916.7310.291,3971,3291,2171,0869571,4061,3361,2351,1261,011
ダイヘン 66224.705,7806,0102701465.03129,80094,030103,807143,92413.201.30455.313,732製造加工55.7014.6911.3011.093.265,8405,6095,1675,2154,9955,8475,5955,3495,2144,997
ダイハツデ 60234.569691,00844304.65178,500114,810166,30030,8677.800.70129.211,270製造加工97.6556.7714.1619.4310.28979920866834721976926881830752
JVCケン 66324.5577180435284.543,244,1003,600,5304,024,377126,7016.731.33119.7916,277耐久消費財119.0761.7718.0631.804.15780715674633538781730683635555
東洋エンジ 63304.5170574232235.25241,200164,470183,36342,54515.670.8947.354,005工業サービス33.6929.0415.9418.347.85718687646643606720687660641624
朝日工業社 19754.462,9093,020129715.1338,10019,26022,44738,1379.731.10310.39993工業サービス44.9836.1024.6423.3210.792,8842,7392,5442,4672,3782,9012,7462,6042,5042,376
名港海運 93574.401,3101,305552613.9727,8007,8606,14736,7788.170.37159.641,858交通・輸送13.485.845.848.037.321,2471,2221,2251,2231,2151,2571,2301,2251,2211,206
大同特殊鋼 54714.407,0507,2883071644.38180,500141,430161,623300,39210.490.84694.6312,422非エネルギー鉱物70.6836.2814.7216.166.387,0146,5866,2306,1445,7617,0536,6796,3736,1365,748
北越工業 63644.312,2882,39799735.0759,10043,18048,70767,73714.911.99160.81727製造加工81.5989.049.8017.6710.002,3252,1052,0151,9361,6512,3172,1532,0411,9151,715
明和地所 88694.251,1971,25051274.43142,50083,96095,27726,8424.930.98253.59562金融74.8334.7013.647.576.021,2151,1651,1581,1221,0111,2161,1781,1531,1091,019
マネックス 86984.2471571329227.908,159,7003,877,5703,645,177181,28728.721.8324.821,491金融71.3941.1931.316.1013.17685653640589546686659635602566
J-オイル 26134.201,9832,05983394.30123,20070,35099,11364,96214.890.73138.291,330素材産業36.0027.2614.3913.445.051,9901,9331,8271,7881,6821,9991,9321,8591,7941,724
UACJ 57414.183,7503,8601551064.28333,600217,330162,933170,9540.000.75-123.619,510非エネルギー鉱物74.6646.6021.3825.7314.373,6233,3013,1643,0902,8753,6523,3753,2183,0912,910
三菱食品 74514.105,0105,2002051144.29151,400113,010120,853216,81511.391.24456.544,944流通サービス65.6145.4530.0013.546.344,9814,6774,2554,0773,7695,0094,7014,3924,1463,875
東京窯業 53634.0042544217104.47121,90089,91095,96719,2758.250.5753.57905非エネルギー鉱物66.7938.5626.2933.137.54430392355350340430398370355338
中外製薬 45193.945,2975,4402061323.902,333,1002,397,1902,256,3038,749,10826.586.28204.697,771ヘルステクノロジー62.0037.7222.9115.558.635,2844,9584,6994,4744,0485,2825,0084,7614,5194,229
JBCCホ 98893.883,2053,350125894.9950,90036,72055,04352,88418.392.65182.171,691電子テクノロジー85.4947.5824.7712.235.183,2383,1873,0052,7832,5003,2603,1723,0192,8322,573
東映アニメ 48163.8015,89016,4106004294.0437,40026,77061,357650,28934.205.86479.80900消費者サービス22.3719.0922.8313.499.2515,79015,38114,24413,44713,36615,88215,26514,50613,93713,544
富士ソフト 97493.736,1006,1202201554.32266,600128,010129,953384,43532.512.85188.5117,082テクノロジーサービス63.2035.5536.6110.873.035,9785,7105,4565,0284,6105,9865,7725,4715,1474,760
早稲田アカ 47183.721,7121,75863406.13110,90030,69027,57331,20917.802.6598.761,080消費者サービス56.8230.2216.2718.8612.401,6571,5871,4801,4431,3881,6771,5891,5161,4611,387
大和冷機工 64593.691,4351,48853404.3235,60036,78034,32374,88813.191.22112.802,398製造加工32.506.901.578.612.341,4601,4091,3691,3921,3771,4621,4191,3921,3841,354
日伝 99023.682,6882,75998603.6836,60020,89038,14384,50717.031.00162.01974流通サービス61.3524.849.014.984.232,6902,5962,5742,5212,3102,6942,6252,5792,5012,356
加藤産業 98693.684,7804,9301751094.1932,00024,46034,613149,13713.811.11356.930流通サービス40.8625.7716.5512.434.674,7654,6414,2704,1463,9254,7894,6154,3924,2083,996
スルガ銀行 83583.6876378928234.762,422,0001,890,4701,944,643144,44249.510.5515.941,535金融85.6559.7223.8619.184.92765716669634564767724681640582
大日本印刷 79123.634,2414,366153773.63785,700792,310740,8731,082,5188.501.05514.2536,246商業サービス65.889.427.097.277.144,2214,0603,9683,9663,9164,2344,0944,0163,9623,807
東プレ 59753.621,9612,03171574.51118,20097,620104,840101,6857.890.56257.296,402製造加工81.3445.9114.4221.911.151,9851,8831,7421,7111,5331,9891,8991,7941,7071,579
グンゼ 30023.614,8705,020175833.8180,00067,47054,74773,87417.390.74289.215,214非耐久消費財19.5214.3510.217.962.034,8554,8164,6404,5694,5434,8904,7974,6914,6094,496
フライング 33173.612,6442,72895754.364,3004,1002,8803,82111.681.52233.63168消費者サービス54.5640.3329.6024.0011.572,6052,3882,2432,1122,0332,6182,4282,2802,1672,050
NECネッ 19733.582,1862,25978513.71259,000181,450317,787332,88722.872.3898.787,825テクノロジーサービス36.7414.5510.256.365.962,2062,1582,0632,0021,8892,2112,1552,0882,0201,934
京福電気鉄 90493.534,9504,980170823.434007104179,6215.791.16860.48718消費者サービス51.6020.8710.420.711.634,8584,7704,5954,3423,9064,8604,7584,5974,3664,035
ミツバ 72803.529671,00034385.36617,400509,690507,47741,1907.360.67141.8323,260製造加工115.0543.2728.2139.867.30948875781784708955878817779715
ジェコス 99913.471,0471,07236223.6348,00033,20031,73334,8708.960.61119.671,363金融28.3825.3811.5512.133.471,0491,0029719529161,0481,012981955923
富士通 67023.4721,25021,7707303844.05841,200595,310798,6603,998,81823.152.58951.19124,055テクノロジーサービス24.7215.6115.408.904.1621,23520,52918,93618,60218,39021,29320,52619,52818,94718,549
上組 93643.463,3893,443115643.78374,400204,460218,613327,55515.151.02227.264,206交通・輸送28.339.754.9710.896.933,3263,2073,1283,1843,0773,3413,2303,1773,1533,068
高圧ガス工 40973.4282784728164.1155,30038,62035,83045,81911.190.6875.721,904素材産業32.3416.517.628.314.70824803778769746827806787771748
オーネック 59873.391,8271,89362487.7719,30013,3409,4332,9896.860.55275.83263製造加工110.57103.5542.0110.703.441,8221,7311,7031,4561,1851,8321,7541,6641,5041,305
ファインデ 36493.3795198232366.35176,80080,160100,48025,02226.776.2336.68282テクノロジーサービス98.7959.4233.2412.876.97963911857757695962920859791729
住友不動産 88303.364,2814,3721421063.401,308,4001,163,2201,736,2372,045,52111.921.15366.7112,957金融40.7120.817.008.035.324,2714,1713,9413,8513,5524,2814,1574,0083,8623,691
フォーバル 82753.311,4171,46947395.4322,50017,61014,77336,53016.252.5890.392,277流通サービス40.8441.9312.1427.9615.761,4251,2611,1751,1901,1461,4141,2911,2201,1861,141
ニチリン 51843.243,4153,510110763.2245,60031,03033,80748,7268.561.06410.122,281製造加工100.3439.849.6914.336.693,4283,2723,0743,0212,7333,4293,2863,1453,0032,744
フジ・メデ 46763.181,6151,65651385.111,362,800656,170622,597354,7378.140.44203.436,327消費者サービス54.0022.315.357.6410.441,5941,5241,5261,5391,4121,6011,5421,5301,5041,426
マルゼン 59823.122,3372,41173383.3437,20035,02025,47037,84913.200.90182.691,274製造加工30.6816.8117.559.294.832,3502,2622,2022,1422,0712,3542,2822,2182,1602,087
ワキタ 81253.111,5511,59148313.5592,30064,33081,08779,90521.110.8175.351,257流通サービス33.2524.3012.684.194.951,5401,5021,4851,4091,3411,5491,5131,4801,4311,361
横浜ゴム 51013.113,3493,416103823.50610,500781,270758,293527,9439.600.89356.6728,468耐久消費財68.6912.1815.2517.312.283,3243,1983,0263,0272,9403,3363,2023,0903,0252,879
サッポロホ 25013.065,8756,0661801453.52650,000597,440642,753456,172147.392.8441.206,676非耐久消費財86.9363.7234.4712.086.075,8925,7595,3104,7094,1465,9145,7205,3544,9004,367
FPG 71483.041,6501,69550423.34849,9001,041,170949,060139,98511.613.28145.970金融53.3947.3914.3713.235.081,6511,5671,4371,4221,2931,6551,5751,4891,4181,324
IDホール 47093.031,5811,59747383.3828,10021,22030,94727,49516.942.5594.282,349テクノロジーサービス70.4439.2313.345.555.071,5651,5241,4771,4101,2521,5671,5251,4801,4091,289
建設技術研 96213.005,0205,1501501553.3946,90041,50039,70369,1449.611.53535.663,716工業サービス60.4450.3610.7512.814.994,9524,8104,6234,3083,8364,9914,8214,6374,3683,981
DTS 96822.983,5353,625105723.1184,10073,63073,773150,74917.872.57202.885,703テクノロジーサービス22.674.629.5211.204.773,5543,3893,2663,2613,2833,5553,4173,3213,2913,269
東計電算 47462.967,1307,3102101303.377,2004,4205,25363,22817.082.22432.10830電子テクノロジー41.1214.4010.0918.864.137,1306,8496,4426,3796,3357,1526,8696,5996,4466,286
東建コーポ 17662.958,1408,3802401092.9545,30024,95023,413109,57522.630.98370.275,341耐久消費財12.799.117.714.104.498,1748,0897,9487,7707,7368,2078,0917,9717,8597,831
三井不動産 88012.903,5333,614102823.953,315,4002,571,1703,388,1103,286,76215.011.16241.0324,706金融49.9029.815.365.674.393,5233,4483,3603,2212,9293,5363,4573,3683,2333,048
プロネクサ 78932.901,2071,24235222.9031,90027,09043,12030,86617.321.3071.691,651商業サービス29.1128.7010.202.482.811,2151,1761,1721,1231,0521,2171,1891,1651,1281,083
ニシオホー 96992.903,7903,905110823.4348,70047,87052,373105,87810.540.89370.560金融25.3619.975.6811.737.433,7713,6113,4683,5163,3583,7943,6323,5353,4793,372
北越コーポ 38652.871,4231,47041434.25811,000616,200723,497240,65215.681.1093.824,163素材産業91.4162.7956.0523.018.171,4381,3371,1751,0369551,4341,3411,2111,099993
トーヨーカ 63692.803,7853,855105983.1741,40055,42038,63727,70615.030.82256.441,143製造加工51.0613.8810.9413.727.833,8043,5783,4373,4613,2243,7853,6153,5013,4193,251
TBSホー 94012.772,9243,00481823.97685,700507,550581,393474,32614.010.64214.446,586消費者サービス96.9829.0113.3613.8715.072,8822,6692,5362,5712,3402,8892,7072,6052,5262,353
パリミキホ 74552.7550952414213.75294,900380,920259,36325,60617.020.9631.062,636小売業96.2562.7330.3537.8911.25511445396374347507456413384353
三洋工業 59582.702,3032,36262453.8217,40010,1009,7707,7983.760.43627.59362製造加工37.2525.3110.3714.947.612,2862,2232,1232,0901,9982,2972,2192,1542,0952,014
RYODE 80842.672,6202,68970512.9437,00023,85029,52057,69411.580.74233.251,242流通サービス58.6430.6011.257.951.282,6402,5602,4422,3572,1732,6462,5672,4722,3672,209
サンフロン 89342.671,5771,61442322.98321,600172,090174,62076,6525.330.97302.88702金融46.9920.005.917.743.591,5791,5491,5021,4861,3991,5831,5481,5141,4761,404
パルグルー 27262.642,3852,40862713.54369,800379,520354,007212,68617.393.83138.483,591小売業91.1129.9918.2721.681.692,3532,1992,0152,0301,8352,3602,2222,0932,0031,834
上村工業 49662.6310,73010,9402803293.4535,20031,31037,867185,25020.792.13526.341,576素材産業79.9345.4811.0731.976.6310,7229,9099,1569,2118,03510,69610,0069,4529,0268,338
東亜道路工 18822.566,7106,8201701632.9928,50024,44035,98768,63417.851.26382.151,667工業サービス135.1765.1333.4615.992.256,7406,6195,8965,3914,7116,7416,5226,0415,5314,874
粧美堂 78192.5462964616264.9459,10072,82079,9578,54717.951.3735.990非耐久消費財78.4571.8130.5135.150.62632584519493441636591541503464
ケンコーマ 29152.491,6141,64940372.8543,30026,49027,13026,43148.720.7233.851,056非耐久消費財20.1030.6712.954.900.921,6181,5851,5371,4551,3651,6221,5891,5401,4811,435
安田倉庫 93242.481,1371,15728194.4044,70020,72021,61732,95516.660.4469.432,098交通・輸送24.6820.158.743.773.301,1361,1041,0861,0551,0281,1371,1121,0891,0641,032
三菱倉庫 93012.474,4914,568110872.46228,100200,300284,403339,71515.141.02301.624,708交通・輸送52.4730.7415.386.554.154,5014,4004,1443,9503,6434,5014,3804,1994,0023,765
淀川製鋼所 54512.384,0354,09095842.6159,30041,22046,433116,69111.930.66343.582,395非エネルギー鉱物62.0433.0114.5713.615.824,0103,8363,6613,5583,2344,0103,8503,7083,5553,308
ノリタケカ 53312.356,8406,9701601482.6349,90038,31062,53799,3069.460.78736.564,831製造加工74.2538.8411.1615.022.956,9126,7156,2776,0885,4516,8866,6766,3956,0825,608
ナイス 80892.351,6991,65738485.3213,3008,4909,88318,6834.460.41371.172,431流通サービス19.2915.078.8014.593.561,6151,5551,4861,5001,4461,6221,5671,5191,4941,479
大和ハウス 19252.254,2994,39997792.662,030,1001,881,8101,669,6032,775,3108.111.27542.1249,768耐久消費財44.8019.707.291.926.264,2834,2434,1304,0323,7174,3044,2344,1534,0233,804
松井建設 18102.2480382218163.2432,10031,19032,22024,56915.230.5553.98766工業サービス48.1122.694.585.666.89797775768761721802781770754724
タイトルとURLをコピーしました