52週高値更新 2023.12.11

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
アウトソー 242726.011,4541,4543004820.64405,8001,264,6601,300,357145,25816.692.3087.06129,487テクノロジーサービス53.327.5123.2820.1223.751,2281,1951,1561,1801,2511,2651,2011,1801,1891,203
アウンコン 245925.2524024850923.363,608,800667,130226,6971,4860.003.25-10.4360商業サービス55.0051.2249.4062.0965.33178157157158160193164159159160
麻生フオー 173018.525406401003035.88980,200140,65050,2031,8430.001.57-14.76103工業サービス57.2548.1549.1851.6649.18505450441430421531464445436433
QPS研究 559518.52943960150015.961,894,9000000.000.000.000商業サービス11.6311.6311.6311.6311.630000000000
遠藤製作所 784116.699011,0491503316.65147,60041,01024,4037,8640.000.50-2.291,282製造加工36.7731.1341.1838.7627.93919831794775780937851808789777
東京電力ホ 950114.637798921143415.60209,188,60064,019,34036,097,3101,246,17710.690.68231.3038,007公益事業86.1476.2139.7537.3839.10753675654631560778693663630584
アルトナー 216314.601,8461,9782525714.39624,300109,66061,03018,34019.785.1999.981,276商業サービス92.2312.206.6312.138.381,8201,7931,7371,7541,5971,8441,7971,7641,7201,589
東京楽天地 884210.756,8006,80066020710.80307,30037,03014,77034,74840.941.25166.09131金融66.6760.1965.6563.0760.005,3594,4964,2894,2184,2205,6734,7164,4074,2904,230
カナモト 967810.222,7502,846264779.99614,100210,560168,64097,64515.360.76185.240金融25.6032.137.8815.699.502,6542,6012,5292,5172,3672,6882,6062,5532,4972,411
セレコーポ 50787.363,0403,280225549.277,7002,1002,63710,59210.490.61312.82161工業サービス34.0428.9816.9313.1013.893,0482,9202,8972,7772,6243,0842,9522,8872,7962,645
東映アニメ 48166.6716,78017,7501,1104816.7386,60040,18053,987680,55436.996.34479.80900消費者サービス32.3626.8830.4214.0714.5216,63815,62214,46913,57613,42416,77615,72314,78814,11513,646
西華産業 80616.222,7172,833166776.1180,80074,50060,18330,5726.080.97466.801,012流通サービス81.4938.4731.1632.453.582,7722,6312,3572,1992,0972,7642,6232,4282,2752,114
東京エネシ 19455.919951,03958209.09525,80092,67057,76333,58517.350.5459.901,558工業サービス11.844.322.877.226.459959699669789541,001976973971965
早稲田アカ 47185.891,7451,815101465.8250,70037,10028,31032,32118.382.7398.761,080消費者サービス61.9131.0520.8419.8812.521,7391,6211,4981,4551,3961,7361,6311,5421,4771,398
三谷商事 80665.791,6571,75396719.0515,4009,56010,893158,8639.771.06179.572,056流通サービス35.6832.3027.7719.996.631,6581,6101,4741,4281,3931,6821,6091,5191,4601,434
ニッスイ 13325.3078581141175.404,006,3001,940,0502,032,607239,71611.921.1668.029,515非耐久消費財48.5325.467.9317.0110.10769735719729664776744729713676
広済堂ホー 78685.1772275337326.511,513,9001,182,0701,024,357100,81424.702.6032.411,101商業サービス79.2070.3642.4523.0412.22708664619566521716669626582521
京成電鉄 90095.166,3986,6263251615.981,269,000666,090668,5631,055,30634.232.81193.6012,013交通・輸送78.6014.2418.249.079.186,2756,1935,7745,7075,3056,3406,1535,9345,7195,328
きちりホー 30825.081,1461,18057345.4857,40051,17033,48711,4410.0021.51-12.63429消費者サービス125.6231.9934.5529.5312.171,1291,0189479058451,1311,038970919835
戸田建設 18605.0590893145225.051,440,100998,9801,127,247271,73722.130.9142.076,551工業サービス31.0813.6714.208.479.49892873839822790895870850828800
オーエムツ 76144.541,3031,35859194.8313,9006,4604,1678,7438.750.59155.28556小売業26.3312.239.967.864.461,3191,2781,2501,2221,1991,3221,2871,2581,2331,202
高圧ガス工 40974.3384386836184.5171,20045,56038,93745,93011.460.7075.721,904素材産業35.6317.4610.2910.716.24842812783772749844817794776751
四電工 19394.312,9783,075127554.2770,90035,05028,94746,34110.000.87307.402,574工業サービス77.3439.585.496.226.622,9672,9022,8952,7132,3622,9842,9222,8652,7152,466
ユアサ商事 80744.274,6604,640190864.63102,90042,40048,71793,6797.661.03610.602,533流通サービス28.894.158.2812.354.624,5084,4054,2124,2714,1714,5254,4034,3014,2534,133
SBIグロ 47654.2659761225144.19220,000211,680175,68752,6389.843.3362.18138金融34.8022.167.7511.687.94592566553550524593571559547531
グローセル 99954.1564667727186.21685,900919,050370,79717,90526.490.7825.56362電子テクノロジー60.0563.5357.4456.356.11652538490459437652570509475450
コジマ 75134.1472975430144.13203,100156,610135,27055,83320.360.9137.162,906小売業26.0933.2217.4516.185.16730698664655609734705676653631
JBCCホ 98894.033,4903,4851351015.5678,70048,94056,61354,34419.132.76182.171,691電子テクノロジー92.9745.2730.7212.977.893,3593,2393,0402,8122,5223,3743,2343,0632,8652,598
高砂熱学工 19693.943,1153,165120803.86190,500150,390236,263208,65312.491.47253.335,885製造加工77.6129.188.325.994.803,0813,0282,9302,8462,5593,0923,0322,9562,8302,600
オリジナル 46423.811,1281,17143307.4676,50010,9204,9936,58911.881.1298.57298商業サービス46.7438.5832.0223.9224.051,0459699499108631,071988952920890
ダイヘン 66223.746,0206,1002201483.68102,500111,460107,893145,15813.401.32455.313,732製造加工58.036.0914.6614.235.355,9265,6935,2125,2335,0215,9465,6925,4195,2585,026
ソリトンシ 30403.671,4711,52554493.6795,300160,54070,57027,22714.932.94102.14659テクノロジーサービス45.7928.3730.0137.144.171,4651,3161,1901,1791,1471,4671,3361,2411,1991,177
オーエス 96373.635,0105,0001751133.90204,80022,6207,87315,32189.451.4455.90116金融58.4850.6049.9347.2846.204,1593,5903,4583,4033,3214,3633,7343,5283,4343,345
大木ヘルス 34173.611,1081,14840265.515,4004,4503,14015,2815.990.66191.79576ヘルステクノロジー52.6625.1914.3414.806.691,1151,0529969979281,1161,0621,020989939
九電工 19593.614,8774,9411721233.93221,200181,990224,703337,86413.781.34358.5010,504工業サービス48.3822.006.5610.915.174,7864,5924,5454,4554,0364,8094,6494,5534,4074,117
コカ・コー 25793.612,0942,17076514.621,472,3001,259,0501,052,080375,548426.180.825.4814,484非耐久消費財51.7134.3810.357.565.162,0892,0021,9621,8981,6962,1002,0251,9731,8891,762
リンテック 79663.532,5702,61289503.47355,100215,230196,730182,55038.110.7968.555,418素材産業22.4616.175.628.291.562,5612,5072,4882,4302,3282,5642,5232,4882,4372,377
幸楽苑ホー 75543.521,1391,17540223.52110,90049,60056,23017,8330.0020.44-136.09521消費者サービス14.1917.0313.314.542.711,1371,1231,0941,0591,0531,1461,1281,1011,0781,074
名港海運 93573.401,4461,48949394.4315,90012,0807,49342,9189.330.42159.641,858交通・輸送29.4822.3520.4723.3621.351,3741,2571,2371,2291,2191,3941,2851,2491,2341,213
TDCソフ 46873.382,0502,10869573.5339,30035,88046,51749,16720.113.06104.831,972テクノロジーサービス43.9923.6420.4618.494.622,0561,9791,7561,7511,6472,0661,9731,8411,7601,662
伊藤忠食品 26923.367,7407,9902602193.7719,80014,53017,14398,07218.421.02433.671,197流通サービス60.9354.2527.4313.338.717,7887,3386,9056,3985,7857,7737,3756,9856,5416,043
ニチアス 53933.343,2103,250105593.28312,300144,870130,663208,6189.351.25347.756,445製造加工38.3013.246.736.563.013,1653,1173,0523,0142,8793,1793,1223,0723,0082,887
三洋工業 59583.282,3772,42777473.2412,30012,08010,5437,9713.870.44627.59362製造加工41.0226.9411.389.426.922,3582,2512,1372,1022,0052,3602,2602,1792,1112,025
SYSホー 39883.279761,01132285.0721,20010,81010,2035,11214.211.8171.121,437商業サービス46.1033.9124.8120.365.64975923874831792981932885846800
ケンコーマ 29153.161,6581,69652383.1444,30030,49027,72026,75750.110.7433.851,056非耐久消費財23.5331.7816.5610.787.211,6511,6041,5481,4661,3701,6561,6091,5541,4911,441
北越コーポ 38653.111,4891,52346423.11458,000674,460736,470248,21516.251.1493.824,163素材産業98.3169.0358.9829.515.471,4741,3851,1991,0579661,4791,3801,2421,1211,008
粧美堂 78193.1164866420254.1949,20065,08081,4808,50718.451.4135.990非耐久消費財83.4376.6034.1434.966.92646608527500446648607554511469
日邦産業 99133.031,3791,39441303.449,7006,1206,74012,3238.670.99160.762,928電子テクノロジー97.7350.7014.9212.514.421,3671,2981,2701,2121,0321,3661,3171,2721,2001,078
LINEヤ 46892.9645446613123.6723,012,60015,571,58016,941,9533,431,60015.101.2030.9928,385テクノロジーサービス40.9930.327.344.418.24443436415416391449435423412405
七十七銀行 83412.923,8103,8751101272.92353,100383,730405,897278,3199.630.57402.362,653金融74.8660.2613.9719.4112.973,6653,4953,3523,2082,7753,7103,5233,3843,1912,874
京セラ 69712.878,1958,2812311583.461,190,6001,147,4901,177,3132,917,73427.110.98305.4581,209電子テクノロジー26.764.4311.545.451.318,1408,0787,7397,6007,4328,1658,0507,8487,6847,502
マックス 64542.862,9942,98183603.4485,40080,42093,830137,08315.511.59192.252,485製造加工51.7820.259.605.304.412,9162,8472,7152,7142,5002,9222,8442,7662,6842,526
NECネッ 19732.832,2242,28863553.11387,800266,760331,870331,39823.162.4198.787,825テクノロジーサービス38.5013.2714.178.805.292,2462,1802,0792,0111,8992,2492,1832,1082,0341,944
プロネクサ 78932.781,2301,25634232.7629,60032,07043,16031,17217.521.3171.691,651商業サービス30.5628.2913.058.285.811,2311,1871,1751,1291,0561,2331,2011,1731,1341,087
リゾートト 46812.742,4092,45366512.72550,500613,320450,183253,43324.072.22101.907,943消費者サービス5.5514.203.9412.427.562,3952,2892,2162,2492,2062,3922,3032,2562,2412,227
新日本製薬 49312.681,6071,65043283.1770,90034,88039,74034,39614.891.81111.320小売業18.7917.695.104.175.231,6171,5831,5301,5351,4741,6201,5851,5531,5271,501
東建コーポ 17662.648,4308,5502201172.6234,80027,79023,340111,99523.091.00370.275,341耐久消費財15.0715.3811.476.615.438,3548,1517,9757,8037,7498,3738,1778,0217,8917,848
PLANT 76462.591,5471,58440585.3239,60037,38057,16711,84866.730.7823.740小売業140.73126.9392.0021.385.741,5251,4381,1759828391,5361,4331,2451,070918
パルグルー 27262.552,4572,49862682.53315,700342,610334,920219,72218.043.98138.483,591小売業98.2528.1022.0323.427.492,4182,2632,0442,0431,8512,4292,2812,1332,0291,852
SCREE 77352.5411,13011,1152753744.321,612,3001,769,6502,087,5131,055,52519.983.51571.025,987製造加工169.1335.6358.2826.311.0910,82510,2918,6588,0127,22810,89410,2119,1398,3277,441
西武ホール 90242.501,9591,99049492.881,688,8001,621,5701,928,833582,68630.641.6165.0120,856消費者サービス38.4533.1731.6233.1711.021,9371,7651,5681,5521,5061,9321,7851,6501,5791,522
伊藤忠エネ 81332.431,6051,64639363.19201,300219,880174,747181,39911.751.21140.085,461小売業55.5834.379.447.655.111,6111,5831,5271,4901,3331,6161,5811,5401,4771,371
中電工 19412.362,5502,56059372.34110,60071,08058,007137,5490.000.70-139.554,556工業サービス22.6112.535.007.475.442,4902,4352,4112,4022,3072,5032,4502,4242,3902,325
マルハニチ 13332.332,9002,94067552.47263,900192,990237,200145,1899.070.83324.1712,843非耐久消費財17.1618.1911.666.663.252,8952,8252,6552,5982,5292,8982,8182,7142,6342,565
ゆうちょ銀 71822.291,4901,52134332.7212,231,90010,477,10017,764,3535,378,24116.040.5894.8411,807金融33.6640.0621.6812.794.901,4671,4471,3841,2891,2001,4811,4451,3881,3161,235
大阪瓦斯 95322.252,8962,94965592.851,354,3001,334,1801,539,6571,199,1536.960.88423.8921,017公益事業38.6531.3320.797.163.262,8902,8772,6822,5042,3602,9012,8522,7232,5752,433
スルガ銀行 83582.2581381718233.512,132,3002,005,7202,059,473150,46951.270.5715.941,535金融92.2463.4025.3126.478.36789737677641570793744695649589
ウィザス 96962.251,6901,72838563.259,7006,9407,16715,66131.352.7456.22918商業サービス94.1657.5220.9215.202.861,6961,6071,5201,4331,1951,6991,6281,5421,4331,274
山崎製パン 22122.143,3113,38771773.28567,200524,190822,530691,83532.871.94103.0532,210非耐久消費財114.6463.4717.207.594.413,3363,2252,9962,7952,3023,3343,2293,0532,8062,466
AGS 36482.1176077616122.249,60012,13019,30013,32215.271.0250.801,052テクノロジーサービス11.026.305.2910.383.74764735708717716764740723718716
中部水産 81452.042,4502,50050102.049004104474,3159.630.32259.5487流通サービス3.314.173.613.652.592,4552,4322,4182,4122,4112,4622,4362,4232,4172,419
マルゼン 59821.842,3892,43344392.0121,10029,85024,65038,69113.320.91182.691,274製造加工31.8716.5818.3913.063.972,3942,2972,2222,1512,0792,3952,3152,2392,1752,096
中野冷機 64111.837,3407,2501301313.069,6007,7604,13335,83726.871.51269.85607製造加工20.8326.0912.234.924.477,1046,9386,8766,5526,1087,1176,9726,8356,6046,337
パソナグル 21681.822,8112,859511448.522,452,100939,480646,397109,92522.472.07127.459,786商業サービス54.5461.9870.58102.0514.872,5542,1941,7491,7001,7532,6272,2391,9241,7991,799
タクマ 60131.791,8071,81732463.10353,800337,810279,410145,08320.031.4490.694,247製造加工47.6019.7011.6118.849.461,7901,6391,5491,5551,4781,7791,6661,5921,5501,496
松風 79791.762,7802,77748653.1922,20025,51032,12748,54619.381.39144.201,299ヘルステクノロジー23.4221.8527.0910.420.802,7312,6152,4142,2982,2212,7372,6302,4792,3672,278
不動テトラ 18131.732,2832,29939492.0387,800114,99088,37034,38613.531.11169.96983工業サービス53.7827.0217.4214.552.682,2652,1562,0581,9741,8562,2652,1722,0821,9961,886
東鉄工業 18351.703,0503,05051742.3584,70095,460106,667103,24213.111.03232.641,883工業サービス15.9720.222.251.673.283,0072,9102,8942,8412,7593,0092,9362,8972,8462,764
太陽ホール 46261.643,1103,09550822.7897,700129,700200,290173,02017.031.86181.762,120製造加工38.7921.7121.379.872.653,0642,9742,7162,6712,5983,0652,9562,8072,7122,653
情報企画 37121.623,4103,44555491.623,7001,5302,88011,35511.951.90288.170テクノロジーサービス13.7021.9919.208.333.923,3973,3283,1423,0102,9303,3973,3113,1833,0733,006
群馬銀行 83341.6077278112233.891,941,2002,034,5901,915,633315,66910.900.6271.683,061金融53.4651.206.2715.464.90762724710679585766737713674611
塩野義製薬 45071.557,1407,1371091132.851,406,1001,157,8701,161,0132,089,3119.631.91741.345,680ヘルステクノロジー9.8015.569.720.852.487,0547,0266,9206,6156,3517,0647,0186,9046,7156,573
東邦レマッ 74221.534,2704,315651813.062,8003,5502,6232,1640.000.49-122.0292流通サービス65.0155.5549.7242.6420.534,0633,5503,1552,9962,8684,1023,6403,2993,0962,961
ディーエム 97821.491,6431,63124392.2220,20024,13017,3079,4078.650.62188.52306商業サービス36.4920.195.5719.665.981,6001,4771,4521,4791,4371,5981,5101,4741,4591,419
IDホール 47091.381,6301,61222383.8228,20024,70031,17327,34017.102.5894.282,349テクノロジーサービス72.0437.3112.496.833.671,5871,5371,4841,4211,2611,5901,5441,4931,4201,298
SANEI 62301.353,3903,39045694.462,6001,0701,3837,6576.760.65501.70862製造加工23.9913.955.283.511.043,3353,3203,2593,1863,0343,3423,3163,2633,1883,088
ベルシステ 61831.311,7801,78323321.70159,400187,460208,063129,52315.342.04117.0010,920商業サービス31.1027.6310.689.325.501,7441,6781,5891,5511,4781,7491,6821,6201,5641,509
京都フィナ 58441.199,0959,0511062343.17249,200220,830234,380665,01823.970.68377.833,474金融5.585.585.589.313.228,8448,7870008,9108,789000
椿本興業 80521.096,4206,490701602.357,1007,23011,26040,19410.311.20629.78736製造加工67.4864.1027.2521.312.206,4025,9975,3455,1314,6146,3946,0225,5715,1934,789
花王 44521.025,7895,82759961.721,774,0001,441,1801,540,3432,680,85145.012.79129.6335,411非耐久消費財12.7114.894.972.412.255,7425,6565,5565,5445,3755,7565,6665,5955,5305,474
京福電気鉄 90491.015,0005,00050752.026,6001,2506179,8405.811.16860.48718消費者サービス52.2122.408.234.823.524,9414,8204,6414,3723,9324,9424,8144,6404,4024,063
東邦銀行 83460.98311310361.951,560,4001,057,2201,034,04377,38114.780.4120.981,975金融37.1735.375.808.395.80304292287276251304295288276259
ヤマタネ 93050.962,3002,30322421.4927,30028,85030,11723,5489.560.53241.02923流通サービス38.9941.2012.783.832.312,2872,2332,1732,0481,8612,2852,2412,1732,0661,932
はるやま商 74160.75538540450.9317,0009,3109,0408,767692.840.370.781,223小売業23.0113.683.252.080.56538530526518502537532527518504
テルモ 45430.724,7694,756341042.481,637,0002,087,5002,464,9273,516,20935.783.19132.9530,207ヘルステクノロジー28.445.7110.9113.701.584,7254,6724,2574,2904,1654,7334,6224,4244,3194,236
ヤオコー 82790.698,2508,370571141.4541,90054,42051,027322,85918.502.30483.104,174小売業23.2715.936.659.702.758,3028,0647,8007,7357,3918,2948,0897,8947,7207,465
セック 37410.674,5104,530301432.6624,90038,14033,67023,02522.943.03197.50332テクノロジーサービス63.3035.6336.2415.563.074,5064,2313,8463,5393,4184,5034,2533,9403,6863,418
DAISH 73270.624,1054,07525922.47209,500138,490122,713183,8899.560.44426.283,463金融41.5933.832.649.103.034,0163,9363,8733,7543,4064,0293,9543,8763,7303,481
東海汽船 91730.472,5582,56312110.661,4001,2308375,5990.001.15-304.23359交通・輸送7.732.812.233.141.832,5432,5112,4962,4972,4712,5462,5182,5032,4942,472
美濃窯業 53560.436876983101.906003,6503,1537,1246.610.57105.53336非エネルギー鉱物51.419.0612.9415.957.22686653630621597686657637622593
タイトルとURLをコピーしました