上場来高値 2024.01.11

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
さくらイン 377811.212,3412,56925913612.116,635,0002,250,8106,647,75078,833155.2310.9716.55755テクノロジーサービス19.49109.71103.5727.6819.492,2652,0541,6401,4301,1362,3192,0701,7741,5171,245
サイタホー 19998.772,9903,2502627610.437004703101,9423.220.451,007.96229工業サービス8.5114.0411.8012.9310.173,0702,9142,8532,7542,6133,0862,9492,8602,7742,668
丸千代山岡 33998.674,6904,8903902228.80156,00077,530135,04722,33323.719.73206.28443消費者サービス16.1597.3844.6728.8516.154,4664,0583,5473,6122,8374,5334,0713,7403,4662,961
椿本興業 80526.026,5906,8703901716.7418,9007,1806,15039,75610.911.27629.78736製造加工8.5363.7740.064.898.536,3966,4465,9845,4724,8236,5366,3916,0385,5895,076
マクニカホ 31325.867,8008,1354502745.971,553,000742,630705,517438,4329.892.47822.504,203流通サービス13.4943.227.325.5113.497,4997,5957,1857,0075,9737,6747,5217,3066,9176,130
日本ドライ 19095.802,8002,957162846.2540,20018,41021,18719,5826.511.07454.221,104製造加工4.2770.1436.2715.514.272,7882,7312,4992,3002,0292,8312,7232,5422,3442,122
東京エレク 27605.406,1306,2503202225.441,335,400564,220498,757171,69719.154.93326.321,318流通サービス26.2686.3868.0128.0726.265,5785,1884,7274,1253,6345,7355,2434,8004,3363,787
大和冷機工 64594.701,5701,62673415.6790,60034,55036,70379,27814.421.33112.802,398製造加工8.9118.8618.8611.148.911,5591,5031,4321,4111,4021,5681,5131,4601,4261,383
伊藤忠商事 80014.506,2406,3652741335.115,696,4002,493,3102,850,3078,766,31012.711.92500.82110,698流通サービス10.3716.2117.487.9710.376,0115,8425,8115,6615,3446,0755,8885,7955,6585,347
黒崎播磨 53524.2511,50011,7804803526.2378,70041,89046,38796,4348.761.351,344.924,770製造加工-0.0830.4527.216.51-0.0811,55411,28310,67310,2048,93111,57111,31710,80510,1949,130
KDDI 94334.214,7254,851196754.535,654,7003,243,4203,722,52010,048,21415.122.04320.7949,659通信7.8014.467.707.117.804,6494,5114,5574,5084,3914,6744,5584,5404,4984,408
日立製作所 65014.2011,00011,0454452454.853,835,3001,923,8002,075,2509,864,31715.162.10732.53322,525製造加工6.3023.6820.189.686.3010,54110,14410,0219,7228,98910,63010,26410,0179,6859,074
富士古河E 17753.884,9105,0901901024.284,9002,7803,04044,0219.681.24525.641,566工業サービス5.7129.5217.552.725.714,9034,7984,6874,4344,1104,9314,8004,6674,4764,196
ディスコ 61463.8535,47036,4101,3501,1564.081,472,0001,055,8401,176,0433,747,55652.9011.34691.784,553製造加工10.9058.4420.9215.6210.9034,52233,68731,41529,48324,70635,06933,70831,88229,53125,673
ライト工業 19263.852,0992,15880353.91424,500240,370179,37396,77411.281.25191.391,364工業サービス7.908.939.5411.297.902,0511,9331,9491,9761,9762,0601,9671,9561,9641,965
三菱重工業 70113.778,9119,1643332355.068,434,5003,739,9003,658,7402,903,36818.301.77500.8676,859電子テクノロジー11.4242.859.7714.8411.428,7328,0948,1638,1847,0838,7748,3088,1697,9187,272
日本システ 43233.122,9953,07593913.2930,20028,39037,90736,48222.373.50137.441,687テクノロジーサービス3.1931.6440.7313.433.192,9682,8742,5672,3632,2732,9942,8692,6562,4792,268
豊田通商 80153.019,2789,3152722323.791,187,100758,900859,5933,091,69410.551.71882.8166,944非エネルギー鉱物12.2731.6410.7910.8912.278,9038,4608,4308,5087,5458,9488,5768,4598,2557,647
京都フィナ 58442.882,2802,32165553.88727,800575,000817,920657,50924.580.7094.463,474金融5.7224.4110.502.115.722,2412,2022,1822,1391,9352,2562,2122,1812,1131,969
TOPPA 79112.834,0614,1101131154.491,604,700765,8301,264,8371,231,25552.031.0178.9953,946商業サービス5.6635.6921.533.295.664,0023,9093,6453,5623,2654,0213,9003,7273,5563,278
東京エレク 80352.7425,59026,0806956873.094,217,9002,952,7503,064,12011,710,62935.797.64731.3617,204製造加工8.6730.4023.609.358.6724,90024,74523,42222,07220,21125,31724,70923,64022,39220,697
ショーボン 14142.716,6256,7021771162.94199,300149,920102,307349,07825.603.60261.82985工業サービス3.1219.2716.7611.703.126,5396,1686,0405,9355,7916,5296,2556,0815,9655,858
ローツェ 63232.6714,91015,0003905014.48447,300216,610208,413246,95013.913.791,080.044,372電子テクノロジー4.3842.7237.119.094.3814,56414,49013,68012,35311,68314,70114,47913,73212,85411,904
フロンティ 42502.671,0781,07828232.601,00072057071911.032.0497.7519製造加工2.677.803.454.972.671,0481,0241,0219959191,0501,0301,016988939
ミツウロコ 81312.631,6201,63642423.7838,50035,43042,02092,6739.391.05174.271,744流通サービス3.0924.4124.6014.893.091,5991,5321,4001,3521,3421,6011,5291,4401,3851,330
愛知時計電 77232.632,4162,45563623.5622,60016,65019,61736,0619.380.98262.051,783電子テクノロジー5.2359.1131.427.305.232,3722,3012,2671,9931,7682,3892,3262,2252,0581,863
大和ハウス 19252.604,6454,655118853.152,061,0001,366,9601,594,4132,934,8638.591.34542.1249,768耐久消費財7.7327.8513.796.477.734,5044,2824,2494,1413,8444,5134,3344,2434,1203,900
ソフトバン 94342.481,8461,88346272.5511,480,9007,866,9208,289,4438,619,49715.034.00126.6554,986通信7.0222.8312.754.037.021,8301,7721,7601,7241,6281,8331,7851,7591,7181,657
トランザク 78182.402,2002,22052563.95159,70060,57054,28762,60419.563.98113.50455素材産業4.0321.1828.103.744.032,1622,1232,0911,9861,8572,1692,1282,0781,9991,853
新晃工業 64582.132,8652,92861722.62103,50073,34074,29074,39213.811.34211.971,509製造加工9.9152.9032.3117.689.912,8262,6152,5002,2882,0912,8342,6602,5092,3482,151
宮地エンジ 34311.933,3853,42565552.36193,500110,64091,14746,25315.841.31216.17770工業サービス5.5567.2813.047.545.553,3423,2183,1583,0822,5423,3483,2433,1582,9872,673
横浜ゴム 51011.923,4083,40264703.65715,300437,070552,287530,8359.560.89356.6728,468耐久消費財5.6813.4014.283.475.683,3263,2333,1523,0633,0193,3313,2563,1813,1022,950
品川リフラ 53511.901,8771,87635473.45197,400192,080169,63789,3366.671.29281.223,340非エネルギー鉱物8.0063.1323.109.328.001,8561,7281,6561,5821,3091,8421,7501,6711,5591,374
荏原製作所 63611.868,7358,7601602012.44430,300306,210370,363773,32013.922.24630.4219,095製造加工8.2328.7725.147.998.238,4298,2927,9117,4636,9428,5298,3367,9887,5787,046
ハリマビス 97801.733,4503,520601235.801,6001,0409536,6648.690.82405.111,672商業サービス3.5342.1129.8915.413.533,4893,3543,0322,8052,4993,4753,3353,1032,8752,630
あさくま 76781.722,3702,37040512.3526,70014,3309,17312,17187.935.3126.9699消費者サービス13.1346.7534.6621.5413.132,2752,0681,9511,8241,7132,2782,1091,9821,8721,767
ダイワボウ 31071.703,1183,16753662.75394,900214,540247,170291,20714.862.07213.065,432流通サービス4.2516.2810.8710.104.253,0943,0002,9342,8912,7443,1093,0242,9512,8772,715
アマノ 64361.693,4673,49258541.88125,300118,180117,230252,60619.292.11181.035,083電子テクノロジー5.3719.757.456.305.373,4093,3163,2213,2183,0413,4233,3293,2603,1923,053
ヤマウラ 17801.611,5561,57625342.1353,20053,19035,19028,65611.621.73135.65388工業サービス9.6037.0428.7610.609.601,5281,4271,3841,3081,2411,5251,4481,3911,3291,252
神田通信機 19921.592,0702,10333465.102,4001,2106474,81413.530.95155.49243通信8.7919.9720.8616.838.792,0291,8671,7781,7711,6822,0291,8971,8181,7661,678
みずほリー 84251.585,1205,15080872.15109,60078,45084,620244,3058.130.95633.551,964金融6.3013.196.403.626.305,0304,8654,8804,8434,5285,0394,9124,8764,7894,529
コニシ 49561.561,4291,43322332.4659,70073,420114,62792,46715.591.3291.891,556素材産業5.7633.6827.3814.555.761,4091,3241,2641,2301,1451,4071,3411,2811,2301,152
東亜建設工 18851.453,8053,84055823.0289,20063,78061,20071,4249.380.94410.141,877工業サービス6.3723.875.499.406.373,7683,5353,5863,6103,3163,7583,6043,5773,5183,325
京セラ 69711.412,1672,16330473.036,146,6004,303,9304,298,6433,005,56828.321.0376.3681,209電子テクノロジー6.3214.3113.953.836.322,0832,0522,0101,9351,8932,1012,0572,0121,9631,906
任天堂 79741.377,9287,9301071653.219,331,4005,179,3603,878,3008,775,97019.494.07406.817,317耐久消費財9.7322.2825.8714.699.737,5387,1126,8826,5526,2447,6267,2106,9226,6646,378
TDK 67621.336,8506,848901622.732,108,7001,514,7201,788,7302,450,96331.961.78214.68102,908電子テクノロジー4.2327.4518.971.754.236,6236,6636,4555,9355,5236,6996,6486,4346,0955,680
バンドー化 51951.291,7251,72922332.09105,20071,66073,88370,43812.940.97133.614,069製造加工11.1222.368.0610.2011.121,6781,5791,5601,5681,4211,6781,6031,5751,5361,432
JAPAN 58891.261,3621,36917724.63382,500277,370267,00300.000.000.000ヘルステクノロジー11.667.717.7126.2911.661,3161,2220001,3231,241000
淺沼組 18521.234,0854,10550612.20136,000126,52090,80065,24520.911.50196.351,795耐久消費財4.8524.5814.1910.804.854,0433,7613,6883,6363,4324,0253,8273,7203,6263,469
SOMPO 86301.227,2797,303881452.091,200,3001,065,8901,233,7102,269,53410.051.31729.9449,057金融7.0713.4014.250.347.077,1466,9466,7526,5986,2737,1526,9526,7966,6256,385
コスモエネ 50211.226,1176,148741382.80395,900364,290531,750523,05466.651.0292.256,659エネルギー鉱物7.6055.2117.107.207.605,9985,6935,6565,4814,8346,0035,7705,6255,3834,965
トーセイ 89231.192,1182,12625471.76111,700153,220252,34799,1999.361.39227.60663金融7.9223.4614.6717.337.922,0541,9131,8821,8661,7622,0681,9551,8991,8551,761
因幡電機産 99341.163,4953,49540522.1698,30067,59079,607191,89512.741.29276.272,112流通サービス2.6413.295.915.912.643,4363,3813,2853,2363,1603,4483,3863,3163,2533,153
オリエンタ 17861.14355356452.54750,400457,600347,52746,63310.330.9934.45953工業サービス3.1919.0610.908.873.19351336331328320350339332327318
極東貿易 80931.122,0882,08423341.6966,20060,74046,52725,99123.841.0987.43602流通サービス6.0022.1613.638.326.002,0491,9421,8661,8611,7392,0461,9601,8981,8461,747
セコム 97351.0710,84010,8551151862.00530,900450,680529,4472,312,51722.942.00473.1665,087商業サービス5.9017.415.443.235.9010,56710,27910,37010,2799,68010,61210,36110,31210,1529,756
SANKY 64171.028,7068,755881961.52487,300446,280592,357461,7938.801.641,006.35864製造加工7.9955.6431.3623.317.998,5378,0197,0026,7716,2798,5658,0077,3486,8856,363
沖縄セルラ 94361.013,4903,51035451.5849,40039,46044,823170,89215.791.86222.23439通信3.5419.849.012.633.543,4763,3873,3013,2303,1083,4693,3963,3253,2443,138
住友林業 19111.004,3884,36143962.271,082,8001,018,4501,195,227871,7409.951.39445.4421,948耐久消費財5.0629.4117.9610.975.064,2484,1693,8813,8853,5144,2834,1593,9853,8243,532
シナネンホ 81320.944,2554,27540711.4117,20012,97013,58346,1900.000.87-224.801,693エネルギー鉱物1.5411.7613.553.511.544,2424,1664,0574,0253,8464,2414,1684,0864,0143,911
日本光電工 68490.944,7004,708441071.84240,400411,590241,677381,98423.912.36196.915,751ヘルステクノロジー8.9127.3829.6628.998.914,5774,0603,8323,7793,7604,5794,1893,9383,8263,718
RYODE 80840.922,7452,75425551.2528,20034,30033,08758,50011.860.75233.251,242流通サービス5.1926.2116.202.885.192,7082,5872,5482,4472,2512,7052,6182,5492,4492,285
積水ハウス 19280.883,3143,31629511.302,834,6002,081,7901,996,9872,115,51112.341.34268.7829,052金融4.7716.9716.827.454.773,2523,1033,0462,9952,9003,2513,1353,0632,9992,892
ADEKA 44010.872,9052,91225582.16193,600166,920217,873297,37817.181.14169.495,494製造加工2.907.6910.372.932.902,8892,8192,7612,7262,6112,8902,8412,7862,7292,631
日油 44030.867,0197,019601151.66135,400131,200133,240557,42117.272.37406.393,818素材産業2.1517.7116.152.512.156,9466,9116,7726,5026,2986,9696,9166,7616,5656,313
住友倉庫 93030.862,5842,59322361.09159,500128,570146,167199,30315.650.95165.754,462交通・輸送4.689.466.881.694.682,5512,4892,4452,4512,3762,5502,4932,4632,4352,367
リックス 75250.853,5303,54530751.846,9007,6807,59728,3119.531.35372.03707製造加工4.5717.0018.486.944.573,4983,3613,3293,2003,0243,4943,3963,3163,2163,012
ユアサ商事 80740.844,8204,82540841.9724,10026,08033,76099,3637.971.07610.602,533流通サービス2.018.5518.403.882.014,7724,6904,4474,3194,2614,7734,6724,5154,3934,230
ダイヘン 66220.776,5206,530501371.0858,80081,87096,070157,74814.341.41455.313,732製造加工2.8319.3832.195.492.836,3666,2355,7605,4145,2026,4186,2085,8695,5725,237
マックス 64540.773,3003,28525681.5258,30085,33077,657152,31517.091.75192.252,485製造加工0.0028.4724.1010.120.003,2333,0992,9072,7912,5903,2453,1182,9602,8212,628
高千穂交易 26760.653,8803,88025721.5638,50031,17025,26734,02027.762.14140.32496流通サービス6.5925.3619.5714.796.593,8133,5643,3843,2873,0173,8083,6083,4423,2953,049
大阪瓦斯 95320.633,1953,17320672.801,372,4001,044,7901,254,1631,285,2237.490.95423.8921,017公益事業7.2748.8330.526.757.273,1062,9692,8832,6462,4333,1052,9852,8622,7022,527
NISSO 93320.608458395192.4094,300126,270122,70327,83315.021.9655.852,175商業サービス5.678.2612.4712.775.678227787770082379277300
トリドール 33970.574,3804,39025861.61362,500263,820299,823375,676106.746.5141.585,795消費者サービス8.0236.9721.943.988.024,2764,1284,0323,8993,4784,2904,1544,0383,8623,578
マックスバ 81980.493,0753,09015291.149,70011,6408,61097,37814.341.33215.782,693小売業3.5212.245.106.223.523,0592,9602,9802,9162,8263,0562,9912,9642,9232,866
サワイグル 48870.475,5015,514261161.81251,100165,910165,290236,62416.761.20329.973,393ヘルステクノロジー6.0258.2220.589.626.025,3765,1064,9704,7224,1745,3965,1654,9684,7084,426
コモ 22240.392,8252,82011110.571,4002,9101,9239,7290.004.95-12.81210非耐久消費財1.593.712.362.171.592,8062,7762,7652,7562,7412,8052,7822,7692,7582,745
理想科学工 64130.392,8482,84811551.1620,40018,76027,52369,28721.201.48134.362,865電子テクノロジー7.2721.3520.424.217.272,8072,7032,6522,4852,4042,8012,7222,6432,5442,448
ソーダニッ 81580.341,1701,1704221.1246,50038,55037,25324,58116.981.0268.90403流通サービス9.1444.9812.7212.729.141,1391,0781,0361,0089101,1431,0891,0481,002928
メイテック 97440.322,9802,95710571.34171,500177,390242,660235,25818.064.96163.6713,039工業サービス5.9723.0111.483.465.972,9092,8282,8102,7042,5442,9132,8512,7992,7182,613
きんでん 19440.312,4562,4258431.63304,300250,090392,690493,61316.140.93150.2412,704工業サービス1.0225.0013.694.961.022,4152,3782,3022,1972,0192,4122,3712,3032,2062,052
ゼットン 30570.311,3051,3044220.616,5007,4604,9078,4100.003.040.00451消費者サービス2.6833.3316.641.802.681,2941,2571,2191,1411,0481,2911,2591,2181,1581,084
四電工 19390.303,3153,31010621.6627,90034,67034,83751,56010.770.93307.402,574工業サービス2.8049.1713.436.092.803,2723,0972,9802,8642,4753,2603,1152,9992,8392,576
ジャパンM 92360.293,5353,440102529.75109,400156,290138,29000.000.000.000金融11.6952.8952.8923.3411.693,3192,8392,527003,3262,9422,56200
伊藤忠エネ 81330.241,6631,6514341.76124,000124,110166,443185,57611.791.22140.085,461小売業6.2427.2912.31-0.546.241,6391,5871,5661,5291,3771,6321,5931,5651,5111,408
山崎製パン 22120.233,4903,4558912.03713,300712,400677,023704,14433.531.98103.0532,210非耐久消費財5.9869.9031.091.355.983,3483,2603,2152,9822,4613,3723,2723,1642,9492,603
京成電鉄 90090.237,0847,058161551.82630,100439,390522,0471,142,23036.462.99193.6012,013交通・輸送8.1921.9835.186.948.196,8416,6366,3015,8765,5646,8936,6256,3226,0135,555
建設技術研 96210.185,4305,440101401.6632,30036,22037,03375,64810.161.62535.663,716工業サービス1.4960.4717.376.671.495,3545,1794,9244,6874,0245,3635,1944,9644,6574,217
オーハシテ 76280.161,9041,8973271.0621,50018,01017,64024,32537.910.7350.03753製造加工3.8321.7614.765.333.831,8791,8151,7771,7161,6471,8781,8251,7781,7271,658
中央自動車 81170.124,3704,35051072.9149,50026,85020,53779,77310.531.91413.11301流通サービス3.5728.3219.838.073.574,3344,1663,8973,7673,4224,3174,1763,9823,7813,483
矢作建設工 18700.071,4251,4131261.6361,70051,03052,69360,99914.071.01100.411,288工業サービス2.6914.8811.615.452.691,4041,3531,3131,2901,1811,4001,3571,3231,2811,187
世紀東急工 18980.061,8001,7851372.19751,100651,930478,96764,44734.291.6452.061,117工業サービス5.3130.0114.426.385.311,7661,6551,6351,6211,4151,7571,6791,6421,5821,432
NECネッ 19730.002,3922,3630502.30267,300263,760247,683344,35623.922.4998.787,825テクノロジーサービス0.5520.4417.103.050.552,3312,3042,2032,0871,9622,3432,3002,2162,1212,007
野村マイク 62540.0016,26016,07008175.443,598,7002,692,3501,804,453148,42017.586.99924.84513製造加工11.67153.07150.7037.9411.6715,46213,74211,2588,6007,01315,62113,96911,7249,7157,874
日本瓦斯 8174-0.152,4302,409-4451.37175,900190,500242,983265,93122.263.73108.231,703公益事業2.6926.066.924.562.692,3932,3352,3212,2852,1222,3892,3442,3132,2612,176
北越工業 6364-0.152,6382,614-4842.07108,90072,71059,44375,37216.262.17160.81727製造加工1.4880.4032.9613.211.482,6152,4832,2352,1111,7662,5962,4792,3042,1161,865
サンゲツ 8130-0.163,2453,210-5501.41138,400148,030170,373185,39212.661.97253.692,547流通サービス3.5530.0612.0010.733.553,1693,0452,9112,9222,6763,1733,0602,9642,8752,693
DTS 9682-0.273,7603,720-10741.7580,10067,17075,933154,95918.342.64202.885,703テクノロジーサービス7.5113.2412.564.647.513,6443,5493,4143,3213,3233,6633,5623,4603,3853,325
ダスキン 4665-0.293,4333,416-10431.17145,10076,54095,797167,81031.401.09108.813,739金融1.826.623.920.471.823,3993,3603,2793,2813,2503,3993,3533,3103,2793,224
TDCソフ 4687-0.322,1802,166-7532.4335,30035,15035,24752,71220.663.15104.831,972テクノロジーサービス2.1722.1731.990.792.172,1552,1041,9521,8071,7052,1572,1001,9851,8701,739
タイトルとURLをコピーしました