上場来高値 2023.12.06
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 |
さくらイン
| 3778 | 12.09 | 1,988 | 2,160 | 233 | 161 | 17.40 | 32,492,300 | 13,243,740 | 4,973,787 | 65,336 | 130.52 | 9.23 | 16.55 | 755 | テクノロジーサービス | 333.73 | 217.65 | 57.66 | 89.81 | 14.89 | 1,864 | 1,395 | 1,264 | 1,208 | 977 | 1,892 | 1,509 | 1,326 | 1,207 | 1,041 |
住石ホール
| 1514 | 11.79 | 808 | 901 | 95 | 55 | 14.86 | 9,696,600 | 6,533,480 | 4,483,220 | 42,986 | 6.52 | 2.68 | 161.40 | 45 | 流通サービス | 129.26 | 146.17 | 131.62 | 53.23 | 15.51 | 812 | 703 | 598 | 484 | 420 | 820 | 715 | 615 | 531 | 450 |
TOPPA
| 7911 | 11.03 | 3,637 | 4,037 | 401 | 113 | 11.52 | 5,041,000 | 1,306,090 | 943,590 | 1,091,346 | 51.11 | 0.99 | 78.99 | 53,946 | 商業サービス | 107.13 | 32.36 | 10.24 | 14.17 | 15.91 | 3,640 | 3,441 | 3,432 | 3,411 | 3,112 | 3,709 | 3,506 | 3,448 | 3,356 | 3,122 |
タムロン
| 7740 | 6.84 | 4,800 | 5,000 | 320 | 128 | 8.55 | 636,900 | 191,080 | 137,357 | 86,234 | 11.02 | 1.72 | 453.61 | 4,448 | 耐久消費財 | 68.07 | 38.12 | 12.87 | 25.63 | 14.16 | 4,606 | 4,359 | 4,346 | 4,382 | 3,901 | 4,676 | 4,429 | 4,354 | 4,254 | 3,983 |
伊藤忠食品
| 2692 | 5.76 | 7,460 | 7,890 | 430 | 215 | 5.76 | 28,700 | 10,860 | 16,567 | 94,139 | 18.19 | 1.00 | 433.67 | 1,197 | 流通サービス | 58.91 | 51.73 | 25.24 | 17.24 | 10.35 | 7,450 | 7,219 | 6,847 | 6,315 | 5,742 | 7,514 | 7,202 | 6,873 | 6,460 | 5,987 |
住友ベーク
| 4203 | 5.56 | 7,026 | 7,311 | 385 | 185 | 5.51 | 222,300 | 192,470 | 189,833 | 316,358 | 15.51 | 1.35 | 471.40 | 8,044 | ヘルステクノロジー | 87.22 | 28.94 | 3.56 | 7.36 | 6.33 | 7,124 | 6,956 | 6,741 | 6,586 | 5,906 | 7,118 | 6,960 | 6,792 | 6,522 | 6,030 |
FPパート
| 7388 | 4.81 | 4,905 | 5,120 | 235 | 183 | 4.99 | 157,500 | 252,240 | 240,590 | 113,207 | 34.70 | 13.60 | 155.34 | 2,252 | 金融 | 147.64 | 16.10 | 46.29 | 26.26 | 8.94 | 4,956 | 4,573 | 4,149 | 3,959 | 3,712 | 4,964 | 4,649 | 4,297 | 4,046 | 3,562 |
ダイヘン
| 6622 | 4.70 | 5,780 | 6,010 | 270 | 146 | 5.03 | 129,800 | 94,030 | 103,807 | 143,924 | 13.20 | 1.30 | 455.31 | 3,732 | 製造加工 | 55.70 | 14.69 | 11.30 | 11.09 | 3.26 | 5,840 | 5,609 | 5,167 | 5,215 | 4,995 | 5,847 | 5,595 | 5,349 | 5,214 | 4,997 |
朝日工業社
| 1975 | 4.46 | 2,909 | 3,020 | 129 | 71 | 5.13 | 38,100 | 19,260 | 22,447 | 38,137 | 9.73 | 1.10 | 310.39 | 993 | 工業サービス | 44.98 | 36.10 | 24.64 | 23.32 | 10.79 | 2,884 | 2,739 | 2,544 | 2,467 | 2,378 | 2,901 | 2,746 | 2,604 | 2,504 | 2,376 |
北越工業
| 6364 | 4.31 | 2,288 | 2,397 | 99 | 73 | 5.07 | 59,100 | 43,180 | 48,707 | 67,737 | 14.91 | 1.99 | 160.81 | 727 | 製造加工 | 81.59 | 89.04 | 9.80 | 17.67 | 10.00 | 2,325 | 2,105 | 2,015 | 1,936 | 1,651 | 2,317 | 2,153 | 2,041 | 1,915 | 1,715 |
三菱食品
| 7451 | 4.10 | 5,010 | 5,200 | 205 | 114 | 4.29 | 151,400 | 113,010 | 120,853 | 216,815 | 11.39 | 1.24 | 456.54 | 4,944 | 流通サービス | 65.61 | 45.45 | 30.00 | 13.54 | 6.34 | 4,981 | 4,677 | 4,255 | 4,077 | 3,769 | 5,009 | 4,701 | 4,392 | 4,146 | 3,875 |
JBCCホ
| 9889 | 3.88 | 3,205 | 3,350 | 125 | 89 | 4.99 | 50,900 | 36,720 | 55,043 | 52,884 | 18.39 | 2.65 | 182.17 | 1,691 | 電子テクノロジー | 85.49 | 47.58 | 24.77 | 12.23 | 5.18 | 3,238 | 3,187 | 3,005 | 2,783 | 2,500 | 3,260 | 3,172 | 3,019 | 2,832 | 2,573 |
富士ソフト
| 9749 | 3.73 | 6,100 | 6,120 | 220 | 155 | 4.32 | 266,600 | 128,010 | 129,953 | 384,435 | 32.51 | 2.85 | 188.51 | 17,082 | テクノロジーサービス | 63.20 | 35.55 | 36.61 | 10.87 | 3.03 | 5,978 | 5,710 | 5,456 | 5,028 | 4,610 | 5,986 | 5,772 | 5,471 | 5,147 | 4,760 |
早稲田アカ
| 4718 | 3.72 | 1,712 | 1,758 | 63 | 40 | 6.13 | 110,900 | 30,690 | 27,573 | 31,209 | 17.80 | 2.65 | 98.76 | 1,080 | 消費者サービス | 56.82 | 30.22 | 16.27 | 18.86 | 12.40 | 1,657 | 1,587 | 1,480 | 1,443 | 1,388 | 1,677 | 1,589 | 1,516 | 1,461 | 1,387 |
日伝
| 9902 | 3.68 | 2,688 | 2,759 | 98 | 60 | 3.68 | 36,600 | 20,890 | 38,143 | 84,507 | 17.03 | 1.00 | 162.01 | 974 | 流通サービス | 61.35 | 24.84 | 9.01 | 4.98 | 4.23 | 2,690 | 2,596 | 2,574 | 2,521 | 2,310 | 2,694 | 2,625 | 2,579 | 2,501 | 2,356 |
加藤産業
| 9869 | 3.68 | 4,780 | 4,930 | 175 | 109 | 4.19 | 32,000 | 24,460 | 34,613 | 149,137 | 13.81 | 1.11 | 356.93 | 0 | 流通サービス | 40.86 | 25.77 | 16.55 | 12.43 | 4.67 | 4,765 | 4,641 | 4,270 | 4,146 | 3,925 | 4,789 | 4,615 | 4,392 | 4,208 | 3,996 |
上組
| 9364 | 3.46 | 3,389 | 3,443 | 115 | 64 | 3.78 | 374,400 | 204,460 | 218,613 | 327,555 | 15.15 | 1.02 | 227.26 | 4,206 | 交通・輸送 | 28.33 | 9.75 | 4.97 | 10.89 | 6.93 | 3,326 | 3,207 | 3,128 | 3,184 | 3,077 | 3,341 | 3,230 | 3,177 | 3,153 | 3,068 |
フォーバル
| 8275 | 3.31 | 1,417 | 1,469 | 47 | 39 | 5.43 | 22,500 | 17,610 | 14,773 | 36,530 | 16.25 | 2.58 | 90.39 | 2,277 | 流通サービス | 40.84 | 41.93 | 12.14 | 27.96 | 15.76 | 1,425 | 1,261 | 1,175 | 1,190 | 1,146 | 1,414 | 1,291 | 1,220 | 1,186 | 1,141 |
ニチリン
| 5184 | 3.24 | 3,415 | 3,510 | 110 | 76 | 3.22 | 45,600 | 31,030 | 33,807 | 48,726 | 8.56 | 1.06 | 410.12 | 2,281 | 製造加工 | 100.34 | 39.84 | 9.69 | 14.33 | 6.69 | 3,428 | 3,272 | 3,074 | 3,021 | 2,733 | 3,429 | 3,286 | 3,145 | 3,003 | 2,744 |
ワキタ
| 8125 | 3.11 | 1,551 | 1,591 | 48 | 31 | 3.55 | 92,300 | 64,330 | 81,087 | 79,905 | 21.11 | 0.81 | 75.35 | 1,257 | 流通サービス | 33.25 | 24.30 | 12.68 | 4.19 | 4.95 | 1,540 | 1,502 | 1,485 | 1,409 | 1,341 | 1,549 | 1,513 | 1,480 | 1,431 | 1,361 |
横浜ゴム
| 5101 | 3.11 | 3,349 | 3,416 | 103 | 82 | 3.50 | 610,500 | 781,270 | 758,293 | 527,943 | 9.60 | 0.89 | 356.67 | 28,468 | 耐久消費財 | 68.69 | 12.18 | 15.25 | 17.31 | 2.28 | 3,324 | 3,198 | 3,026 | 3,027 | 2,940 | 3,336 | 3,202 | 3,090 | 3,025 | 2,879 |
サッポロホ
| 2501 | 3.06 | 5,875 | 6,066 | 180 | 145 | 3.52 | 650,000 | 597,440 | 642,753 | 456,172 | 147.39 | 2.84 | 41.20 | 6,676 | 非耐久消費財 | 86.93 | 63.72 | 34.47 | 12.08 | 6.07 | 5,892 | 5,759 | 5,310 | 4,709 | 4,146 | 5,914 | 5,720 | 5,354 | 4,900 | 4,367 |
IDホール
| 4709 | 3.03 | 1,581 | 1,597 | 47 | 38 | 3.38 | 28,100 | 21,220 | 30,947 | 27,495 | 16.94 | 2.55 | 94.28 | 2,349 | テクノロジーサービス | 70.44 | 39.23 | 13.34 | 5.55 | 5.07 | 1,565 | 1,524 | 1,477 | 1,410 | 1,252 | 1,567 | 1,525 | 1,480 | 1,409 | 1,289 |
建設技術研
| 9621 | 3.00 | 5,020 | 5,150 | 150 | 155 | 3.39 | 46,900 | 41,500 | 39,703 | 69,144 | 9.61 | 1.53 | 535.66 | 3,716 | 工業サービス | 60.44 | 50.36 | 10.75 | 12.81 | 4.99 | 4,952 | 4,810 | 4,623 | 4,308 | 3,836 | 4,991 | 4,821 | 4,637 | 4,368 | 3,981 |
東計電算
| 4746 | 2.96 | 7,130 | 7,310 | 210 | 130 | 3.37 | 7,200 | 4,420 | 5,253 | 63,228 | 17.08 | 2.22 | 432.10 | 830 | 電子テクノロジー | 41.12 | 14.40 | 10.09 | 18.86 | 4.13 | 7,130 | 6,849 | 6,442 | 6,379 | 6,335 | 7,152 | 6,869 | 6,599 | 6,446 | 6,286 |
北越コーポ
| 3865 | 2.87 | 1,423 | 1,470 | 41 | 43 | 4.25 | 811,000 | 616,200 | 723,497 | 240,652 | 15.68 | 1.10 | 93.82 | 4,163 | 素材産業 | 91.41 | 62.79 | 56.05 | 23.01 | 8.17 | 1,438 | 1,337 | 1,175 | 1,036 | 955 | 1,434 | 1,341 | 1,211 | 1,099 | 993 |
RYODE
| 8084 | 2.67 | 2,620 | 2,689 | 70 | 51 | 2.94 | 37,000 | 23,850 | 29,520 | 57,694 | 11.58 | 0.74 | 233.25 | 1,242 | 流通サービス | 58.64 | 30.60 | 11.25 | 7.95 | 1.28 | 2,640 | 2,560 | 2,442 | 2,357 | 2,173 | 2,646 | 2,567 | 2,472 | 2,367 | 2,209 |
パルグルー
| 2726 | 2.64 | 2,385 | 2,408 | 62 | 71 | 3.54 | 369,800 | 379,520 | 354,007 | 212,686 | 17.39 | 3.83 | 138.48 | 3,591 | 小売業 | 91.11 | 29.99 | 18.27 | 21.68 | 1.69 | 2,353 | 2,199 | 2,015 | 2,030 | 1,835 | 2,360 | 2,222 | 2,093 | 2,003 | 1,834 |
上村工業
| 4966 | 2.63 | 10,730 | 10,940 | 280 | 329 | 3.45 | 35,200 | 31,310 | 37,867 | 185,250 | 20.79 | 2.13 | 526.34 | 1,576 | 素材産業 | 79.93 | 45.48 | 11.07 | 31.97 | 6.63 | 10,722 | 9,909 | 9,156 | 9,211 | 8,035 | 10,696 | 10,006 | 9,452 | 9,026 | 8,338 |
東亜道路工
| 1882 | 2.56 | 6,710 | 6,820 | 170 | 163 | 2.99 | 28,500 | 24,440 | 35,987 | 68,634 | 17.85 | 1.26 | 382.15 | 1,667 | 工業サービス | 135.17 | 65.13 | 33.46 | 15.99 | 2.25 | 6,740 | 6,619 | 5,896 | 5,391 | 4,711 | 6,741 | 6,522 | 6,041 | 5,531 | 4,874 |
粧美堂
| 7819 | 2.54 | 629 | 646 | 16 | 26 | 4.94 | 59,100 | 72,820 | 79,957 | 8,547 | 17.95 | 1.37 | 35.99 | 0 | 非耐久消費財 | 78.45 | 71.81 | 30.51 | 35.15 | 0.62 | 632 | 584 | 519 | 493 | 441 | 636 | 591 | 541 | 503 | 464 |
三菱倉庫
| 9301 | 2.47 | 4,491 | 4,568 | 110 | 87 | 2.46 | 228,100 | 200,300 | 284,403 | 339,715 | 15.14 | 1.02 | 301.62 | 4,708 | 交通・輸送 | 52.47 | 30.74 | 15.38 | 6.55 | 4.15 | 4,501 | 4,400 | 4,144 | 3,950 | 3,643 | 4,501 | 4,380 | 4,199 | 4,002 | 3,765 |
ブリヂスト
| 5108 | 1.97 | 6,120 | 6,219 | 120 | 107 | 2.39 | 2,360,300 | 1,581,550 | 1,771,063 | 4,234,073 | 11.32 | 1.44 | 550.98 | 129,262 | 耐久消費財 | 35.08 | 6.69 | 8.97 | 5.48 | 3.65 | 6,118 | 5,990 | 5,891 | 5,816 | 5,657 | 6,124 | 6,007 | 5,914 | 5,826 | 5,663 |
日邦産業
| 9913 | 1.85 | 1,349 | 1,373 | 25 | 29 | 1.85 | 8,200 | 5,530 | 6,463 | 12,260 | 8.54 | 0.98 | 160.76 | 2,928 | 電子テクノロジー | 94.75 | 50.88 | 12.45 | 4.73 | 7.69 | 1,342 | 1,278 | 1,262 | 1,202 | 1,023 | 1,344 | 1,297 | 1,259 | 1,190 | 1,069 |
沖縄セルラ
| 9436 | 1.78 | 3,375 | 3,435 | 60 | 47 | 1.78 | 38,300 | 51,390 | 50,847 | 168,188 | 15.46 | 1.82 | 222.23 | 439 | 通信 | 17.28 | 15.62 | 9.74 | 5.69 | 2.38 | 3,394 | 3,257 | 3,212 | 3,140 | 3,081 | 3,392 | 3,291 | 3,223 | 3,162 | 3,075 |
王将フード
| 9936 | 1.61 | 8,070 | 8,200 | 130 | 132 | 1.99 | 45,800 | 43,020 | 66,163 | 151,555 | 21.91 | 2.46 | 374.21 | 2,254 | 消費者サービス | 36.44 | 28.93 | 16.64 | 3.80 | 3.02 | 8,080 | 7,982 | 7,424 | 7,151 | 6,706 | 8,092 | 7,911 | 7,571 | 7,242 | 6,899 |
山崎製パン
| 2212 | 1.46 | 3,284 | 3,341 | 48 | 77 | 2.14 | 424,400 | 472,490 | 986,377 | 677,856 | 32.42 | 1.92 | 103.05 | 32,210 | 非耐久消費財 | 111.72 | 65.44 | 17.04 | 3.09 | 2.05 | 3,271 | 3,196 | 2,963 | 2,756 | 2,275 | 3,283 | 3,186 | 3,015 | 2,773 | 2,439 |
わらべや日
| 2918 | 1.38 | 3,675 | 3,675 | 50 | 86 | 1.93 | 107,300 | 73,860 | 109,060 | 61,474 | 16.20 | 1.27 | 226.86 | 1,875 | 非耐久消費財 | 97.58 | 60.83 | 28.41 | 8.09 | 5.45 | 3,555 | 3,457 | 3,221 | 2,993 | 2,546 | 3,580 | 3,457 | 3,266 | 3,019 | 2,706 |
日鉄ソリュ
| 2327 | 1.30 | 4,660 | 4,685 | 60 | 77 | 2.15 | 138,100 | 145,490 | 160,123 | 426,830 | 19.39 | 2.14 | 241.56 | 7,458 | テクノロジーサービス | 45.95 | 15.54 | 14.55 | 4.46 | 1.96 | 4,658 | 4,622 | 4,396 | 4,185 | 3,983 | 4,661 | 4,595 | 4,434 | 4,262 | 4,057 |
日清食品ホ
| 2897 | 1.29 | 15,050 | 15,265 | 195 | 306 | 1.60 | 245,200 | 351,430 | 425,783 | 1,499,233 | 26.21 | 3.59 | 585.97 | 15,227 | 非耐久消費財 | 46.92 | 25.12 | 21.88 | 11.42 | 2.31 | 14,966 | 14,668 | 13,453 | 12,900 | 12,477 | 15,038 | 14,546 | 13,781 | 13,169 | 12,449 |
ジャパンM
| 9236 | 1.26 | 2,800 | 2,808 | 35 | 202 | 17.90 | 399,400 | 74,010 | 364,373 | 0 | 0.00 | 0.00 | 0.00 | 0 | 金融 | 24.80 | 24.80 | 24.80 | 27.64 | 23.70 | 2,668 | 2,334 | 0 | 0 | 0 | 2,673 | 2,419 | 0 | 0 | 0 |
ソフトバン
| 9434 | 1.20 | 1,798 | 1,819 | 22 | 19 | 1.50 | 8,719,000 | 8,223,910 | 7,579,313 | 8,465,342 | 14.52 | 3.87 | 126.65 | 54,986 | 通信 | 21.63 | 19.99 | 7.06 | 6.37 | 1.90 | 1,803 | 1,768 | 1,723 | 1,677 | 1,602 | 1,802 | 1,769 | 1,731 | 1,685 | 1,628 |
テンポスホ
| 2751 | 1.15 | 2,759 | 2,810 | 32 | 46 | 4.02 | 31,900 | 12,190 | 9,990 | 32,934 | 21.57 | 2.56 | 132.18 | 636 | 流通サービス | 18.32 | 14.65 | 8.79 | 1.08 | 0.90 | 2,779 | 2,752 | 2,738 | 2,641 | 2,573 | 2,786 | 2,761 | 2,722 | 2,664 | 2,585 |
リコーリー
| 8566 | 1.05 | 4,730 | 4,795 | 50 | 71 | 1.48 | 78,000 | 54,300 | 61,760 | 146,573 | 12.55 | 0.70 | 382.13 | 1,588 | 金融 | 27.02 | 22.48 | 7.87 | 2.68 | 2.35 | 4,730 | 4,595 | 4,496 | 4,405 | 4,187 | 4,738 | 4,625 | 4,525 | 4,408 | 4,229 |
ゼットン
| 3057 | 0.79 | 1,266 | 1,270 | 10 | 22 | 4.50 | 5,000 | 3,520 | 2,760 | 8,094 | 0.00 | 2.96 | 0.00 | 451 | 消費者サービス | 26.24 | 31.74 | 18.91 | 9.29 | 5.75 | 1,253 | 1,208 | 1,145 | 1,082 | 1,009 | 1,254 | 1,211 | 1,157 | 1,102 | 1,040 |
ニップン
| 2001 | 0.73 | 2,316 | 2,333 | 17 | 44 | 1.04 | 175,800 | 191,640 | 311,627 | 176,649 | 15.10 | 0.96 | 176.84 | 3,848 | 非耐久消費財 | 43.66 | 26.52 | 10.52 | 2.15 | 1.88 | 2,303 | 2,260 | 2,221 | 2,112 | 1,928 | 2,307 | 2,267 | 2,214 | 2,123 | 1,985 |
ハウスフリ
| 8996 | 0.32 | 962 | 953 | 3 | 16 | 1.69 | 12,400 | 11,570 | 8,720 | 3,771 | 9.14 | 1.27 | 104.30 | 219 | 耐久消費財 | 38.32 | 31.27 | 18.98 | 9.67 | 2.80 | 934 | 890 | 866 | 822 | 770 | 938 | 902 | 868 | 832 | 778 |
QPS研究
| 5595 | 0.00 | 860 | 710 | 0 | 0 | 23.10 | 10,341,400 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -17.44 | -17.44 | -17.44 | -17.44 | -17.44 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
楽天銀行
| 5838 | -0.26 | 2,755 | 2,738 | -7 | 100 | 3.45 | 1,387,200 | 967,630 | 1,111,900 | 457,493 | 0.00 | 2.11 | 0.00 | 916 | 金融 | 95.57 | 47.60 | 40.55 | 4.19 | 10.40 | 2,660 | 2,547 | 2,466 | 2,234 | 0 | 2,674 | 2,574 | 2,449 | 2,297 | 0 |
小田原機器
| 7314 | -1.42 | 1,198 | 1,180 | -17 | 24 | 4.54 | 23,000 | 11,760 | 8,013 | 3,633 | 0.00 | 0.99 | -105.90 | 190 | 電子テクノロジー | 140.82 | 124.76 | 18.36 | 8.96 | 7.18 | 1,161 | 1,098 | 1,088 | 935 | 734 | 1,162 | 1,113 | 1,062 | 957 | 816 |
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