52週高値更新 2024.01.15

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
ポエック 926423.131,5971,5973006418.7923,70063,63053,0006,03016.301.8497.97240製造加工24.9657.1637.6733.5320.531,3851,2781,2011,0831,0021,4091,2981,2131,1301,058
住石ホール 151421.681,4381,6843009621.0512,169,0004,217,3906,235,61376,17612.185.02161.4045流通サービス50.36377.05230.8470.4543.811,3131,1368906715111,3881,152945761595
データセク 390516.49520565803215.692,691,4001,161,010407,8507,2540.003.35-47.81177テクノロジーサービス70.1867.1692.83116.4861.89458330299302303469362320308301
日本フイル 594214.52540552701014.29866,900126,16067,58710,3578.860.4862.300素材産業17.9519.2215.4819.4815.48496474476476471504481476475473
サーラコー 273414.297708321041713.971,002,000200,260215,56746,3348.710.6995.480公益事業14.4414.2915.0818.5213.66754725726736745766735729733736
ラクト・ジ 313913.112,1392,2002554412.47358,80069,87060,48719,30110.760.89206.470流通サービス14.8814.3515.1218.9214.352,0001,9261,9541,9912,0052,0291,9531,9531,9732,004
さくらイン 377812.932,6853,10035517820.3010,065,6004,303,0106,918,980100,138187.3213.2416.55755テクノロジーサービス44.19175.56150.8165.7842.202,5772,1501,7161,4691,1592,6742,2261,8631,5721,278
ジェーソン 308011.27681691701911.82568,50068,94026,0177,95613.251.5652.17196小売業36.0229.8937.3835.2334.17574524514521517598538522519518
立花エレテ 815910.232,9813,1902967212.11198,80049,96040,69370,1449.610.94332.081,381流通サービス16.1315.3717.5416.6414.752,9382,8032,7902,7562,5962,9722,8442,8002,7422,573
ライズ・コ 91689.969571,005914312.691,357,300301,940208,31022,3210.006.570.00223商業サービス8.4118.2417.0018.247.959429118990095192390500
川崎汽船 91079.606,5617,12162430210.3631,159,00020,412,58018,184,5331,409,4679.451.16753.684,918交通・輸送10.8376.3130.6643.869.226,5596,0855,4475,3304,4546,6566,1645,6895,2724,662
モリト 98379.601,3731,4391263110.78545,700108,38091,35334,78117.381.0083.000非耐久消費財11.3825.1313.5815.779.851,3471,2871,3081,3001,1871,3571,3091,3011,2731,188
レスターホ 31569.333,0503,1402687510.08259,30077,99059,98386,35716.251.17193.562,601電子テクノロジー13.3634.1925.4512.3411.232,9272,8052,6952,5732,4322,9532,8242,7172,6102,477
日本毛織 32018.921,3791,441118359.68476,300126,900113,21383,91813.280.88108.550素材産業7.8626.856.1914.736.351,3641,3091,3411,3281,1881,3731,3351,3301,2981,222
丸文 75377.921,6691,758129559.10695,500209,020218,57742,5747.830.96224.521,117流通サービス9.8143.2851.0316.977.791,6561,5901,4411,3031,2661,6701,5891,4711,3701,272
ランドコン 39247.7590395969378.36195,100103,330104,35715,99116.743.5557.28550テクノロジーサービス8.3655.8150.796.204.69924900835731665925901842770686
萩原電気ホ 74677.744,8555,0803651689.79291,90081,89073,80746,9199.101.09560.02697電子テクノロジー5.5053.9420.9513.654.104,8644,7574,6554,3583,8094,8894,7964,6314,3503,903
オオバ 97657.609901,03473218.87185,50074,35069,50714,84914.791.5272.850工業サービス11.9024.8818.3115.669.07983926925915853986943926905863
ローソン 26517.557,6457,9515581638.572,150,200577,620410,230739,82617.923.18444.1211,569小売業10.1416.9815.3013.599.967,4907,2727,2677,1036,7087,5587,3517,2457,0776,695
MIEコー 34427.081,0701,13575187.011,7005701,0201,2763.310.67342.89131製造加工14.6536.5823.3724.0414.071,0619839439108661,0691,000956922873
東部ネット 90366.451,1761,23775299.01129,80093,76038,1476,29518.650.3466.33397交通・輸送14.1128.1938.2127.667.571,1831,0559869609371,1821,0821,014977944
スカパーJ 94126.4471676046196.841,231,200781,510781,743210,93213.250.8657.37848消費者サービス9.3531.948.8818.755.56727680681685622729696684669632
日本アビオ 69466.308,5308,9405303067.2943,30023,07024,97028,16113.512.43687.86657電子テクノロジー10.1087.2335.6615.067.718,5588,2197,7007,0115,8608,5858,2377,7387,0806,151
高田工業所 19666.271,5051,59494507.6480,80032,10040,7979,49310.800.69338.331,726工業サービス6.1361.3463.8210.082.641,5331,5161,3771,1901,1571,5431,5021,3901,2761,205
加藤製作所 63906.181,3741,40982426.05236,300119,33075,99315,5494.160.36338.911,009製造加工8.0517.0318.4014.093.601,3601,2821,2291,2331,1941,3601,2971,2531,2251,162
大和証券グ 86015.941,0131,07060275.977,295,7005,911,5705,700,4701,366,15918.191.1059.2214,731金融12.7645.1721.8211.779.791,0249749609077951,027986954905829
トーセイ 89235.922,2582,235125547.12366,900176,340214,063100,82410.151.31220.540金融13.4529.2723.4825.5614.262,1301,9491,8991,8761,7692,1331,9951,9201,8671,769
建設技術研 96215.885,6505,9403301616.3776,20041,45038,10779,32411.091.77535.663,716工業サービス10.8273.4332.0016.4711.865,5545,2504,9774,7214,0515,6105,3015,0274,7014,248
協栄産業 69735.812,5602,550140658.5666,80011,69010,6977,34217.690.50144.13878流通サービス6.2528.144.124.255.202,4692,4452,3882,3332,1992,4752,4412,3992,3302,199
ありがとう 31775.783,2003,295180475.6611,0003,7701,8672,86410.081.32326.83244小売業5.6124.2016.4711.394.443,1883,0572,9812,8782,7233,1953,0892,9962,9032,783
KOKUS 65255.623,2953,4751851595.783,576,1002,472,4402,716,733758,03028.384.98122.462,429製造加工21.5964.2264.2214.8817.003,2113,0992,985003,2583,1172,97700
協和コンサ 96475.564,1504,175220727.144,4001,2206802,3136.060.74688.400工業サービス5.1615.178.307.602.334,0693,9263,8673,8333,7134,0603,9503,8893,8363,741
スルガ銀行 83585.4884188646255.711,956,5001,394,0901,651,450158,19055.600.6215.941,535金融14.0351.7143.8313.1512.29840799749688608845804757702629
USEN- 94185.434,3554,5652351235.40657,700289,790180,193260,34121.404.01213.404,905通信14.5530.8037.2921.9013.004,1663,9293,7173,5443,3424,2483,9773,7703,5923,331
マミーマー 98235.383,7203,920200957.5310,2004,5503,50339,5729.481.15413.49992小売業8.8948.0431.7622.317.843,7933,4423,2713,1732,8053,7783,5273,3333,1582,916
ドリコム 37935.2683688044296.00333,100265,630245,51724,0900.004.46-2.37368テクノロジーサービス4.6431.3463.5726.623.90834797729636661845802737690676
ディスコ 61465.0436,88038,1701,8301,1924.981,657,4001,219,9101,218,0933,937,15555.4611.89691.784,553製造加工16.2760.4528.8011.6113.9736,11434,35331,82129,70824,93436,38534,36032,29629,83525,903
東北新社 23295.011,3761,44569466.40102,00074,71046,64761,84920.380.8470.901,582消費者サービス9.8937.6222.159.307.041,4111,3301,2701,2091,0531,4051,3441,2851,2101,085
野村ホール 86044.9669072434165.6128,403,10016,927,36013,384,1272,032,58717.070.6944.0826,775金融14.0530.4920.6818.3311.76692648622607566694656630608580
玉井商船 91274.881,9222,02294627.0267,50033,73019,7273,72215.520.60130.3259交通・輸送15.8729.2013.6615.8110.791,9381,8031,7701,7921,6501,9401,8381,7961,7611,703
リョーサン 81404.784,8305,0402301164.7764,50063,500103,823112,69014.451.15348.68954流通サービス7.6914.298.974.135.554,8644,7734,7584,5754,1894,8844,7934,7354,5754,210
あさくま 76784.642,3722,481110554.7629,10018,27010,59012,64692.055.5626.9699消費者サービス18.4252.9640.7325.9412.772,3672,1151,9781,8401,7212,3662,1672,0161,8941,780
住友ベーク 42034.637,4897,7513431634.73139,400137,490153,887328,50816.441.43471.408,044ヘルステクノロジー7.6232.5917.088.474.527,5297,3527,1106,8676,2187,5407,3687,1466,8386,310
TBSホー 94014.613,2603,382149885.68758,500526,630539,563532,64915.770.72214.446,586消費者サービス13.0028.7939.6910.3114.283,2143,0572,8322,6692,4903,2283,0572,8842,7252,500
商船三井 91044.604,8565,0672231545.5210,351,0007,228,0306,662,2001,750,8355.320.95955.118,748交通・輸送5.6338.4022.4227.663.734,8574,5754,2094,1843,8204,8874,6174,3574,1663,922
元気寿司 98284.593,4703,6451601276.49141,100116,27082,66061,72238.016.2595.88549消費者サービス16.6498.1042.9412.5013.203,5353,2663,2792,9042,3223,5113,3313,1832,9142,514
中央自動車 81174.574,4254,5802001134.5242,30031,53021,80780,32311.092.01413.11301流通サービス9.0536.3131.0415.086.514,4014,2133,9413,7813,4404,4194,2324,0213,8093,503
リンガーハ 82004.532,5002,539110325.52399,100216,360118,70362,308472.755.545.37548消費者サービス8.041.7614.638.977.452,4362,3652,3322,3322,3732,4492,3782,3482,3462,342
FPパート 73884.445,2305,4102301715.22335,500167,550144,697118,46736.6614.37155.342,252金融4.2418.9031.7910.412.275,2625,1914,8014,2294,0215,2805,1694,8504,4793,906
日本郵船 91014.294,7214,9102021524.858,760,0007,712,4607,536,8002,392,4885.931.01827.3535,502交通・輸送6.2844.5024.8730.833.064,7134,4094,0604,0043,6324,7404,4674,2003,9953,750
東京エレク 27604.296,0706,3202602384.97746,000715,220529,660186,46619.374.98326.321,318流通サービス27.6882.1361.0227.4224.176,0285,3304,8184,1843,6686,0025,4164,9074,4093,834
富士石油 50174.2937538916115.331,255,300609,310622,83728,74499.410.423.91690エネルギー鉱物5.1441.4523.4916.472.37376361348335303378365351335317
壱番屋 76304.265,9206,1202501254.73143,800119,28062,667187,32660.286.39101.531,169消費者サービス15.9111.8819.5317.6916.795,7205,3395,3415,3865,3725,7865,4485,3685,3575,282
ミツウロコ 81314.241,6701,72070444.4549,00036,44043,33097,3959.871.10174.271,744流通サービス8.3830.0132.9215.827.501,6341,5571,4171,3601,3461,6521,5571,4591,3971,337
東京計器 77214.221,8251,90077564.50116,20082,45093,76329,90336.060.9552.691,676電子テクノロジー6.7445.2625.1617.365.671,8141,7311,6711,5711,4201,8271,7561,6781,5871,480
朝日工業社 19754.212,9853,095125815.3623,50015,15018,56039,2479.971.12310.39993工業サービス1.6427.3128.486.17-0.163,0332,9792,8112,6082,4783,0402,9802,8382,6842,503
アバールデ 69184.207,1407,4503002645.37117,60098,86070,72343,88110.682.20697.77188製造加工12.8866.6728.8914.9710.537,1926,7526,4775,6144,9237,1946,8306,4285,8755,207
ハードオフ 26744.191,7651,81673384.1557,50057,21044,53024,19315.091.65120.38674小売業8.2222.3725.0718.238.741,7471,6331,5501,5211,4571,7501,6551,5811,5311,460
ユシロ化学 50134.191,8011,86775474.72129,20063,90062,82324,3899.780.73190.97987素材産業13.8470.6622.2718.249.891,7791,6761,6581,5831,3011,7901,7091,6521,5511,379
FONFU 23234.181,0101,04642635.84209,200298,990172,0333,34930.725.8834.0428テクノロジーサービス12.59108.3749.4323.359.539959057987015641,002915822727616
スバル興業 96324.1715,72016,2206504975.7911,80010,9609,96340,04912.301.341,318.83674交通・輸送8.2159.3329.8619.008.1315,49014,46013,80912,75611,20115,58614,70013,87112,93211,760
三井金属鉱 57064.124,5934,7301871054.38660,200368,050443,360259,7040.001.07-197.3412,115非エネルギー鉱物9.4945.9024.6010.757.434,5434,3664,3044,0413,6514,5664,4214,2834,0703,804
トリドール 33974.094,5004,654183964.25448,500313,900292,207389,981113.166.9041.585,795消費者サービス14.5244.5332.7813.1512.284,4374,1614,0733,9103,4974,4524,2294,0793,8903,598
大村紙業 39534.00820858333510.7026,30017,41013,7102,87999.980.638.58210素材産業11.4345.4250.5310.856.85833790740657611833797745689638
富士製薬工 45543.921,9161,99075554.45227,000194,370192,76046,50914.081.17141.361,621ヘルステクノロジー12.4377.3673.0419.817.681,9161,7451,5521,3631,2651,9161,7701,5971,4451,312
丸三証券 86133.9187590334194.37898,000519,210378,42757,80133.041.2827.331,098金融7.1297.169.199.595.61882844848767604881856831765666
日本テレビ 94043.901,6421,70364415.151,690,000957,640782,270418,08212.980.52131.435,101消費者サービス10.0124.6216.0911.7110.081,6491,5521,4971,4611,3681,6481,5671,5141,4641,387
サンゲツ 81303.883,2603,350125584.14289,700167,290177,140187,72013.212.05253.692,547流通サービス8.0631.6816.7213.107.203,2373,0842,9282,9312,6863,2443,1022,9892,8922,705
オルガノ 63683.875,9806,1702302014.75342,200271,430265,500272,58023.143.29266.692,506製造加工9.4045.3547.9618.6510.575,9225,7005,6384,8374,2895,9575,7575,4765,0374,452
ブロンコビ 30913.843,2853,380125563.81115,60096,11061,14349,07957.412.8159.01543消費者サービス6.6218.9314.158.686.623,2663,1943,1583,0862,9333,2813,2133,1583,0822,947
野村総合研 43073.814,4744,581168873.791,419,9001,072,1301,053,6372,563,53834.606.79132.4817,394テクノロジーサービス9.5115.2722.3614.389.074,4164,1704,1304,0743,8524,4224,2304,1354,0493,905
三和ホール 59293.682,2182,29982514.42638,900559,700697,063489,81612.202.11188.6812,773製造加工9.0921.9417.098.427.532,2252,1572,1272,1011,8932,2312,1692,1262,0621,914
ヒビノ 24693.662,2712,32282935.2030,80015,82019,10022,14918.692.53124.241,414流通サービス12.3427.5854.8024.915.552,2352,1161,8461,7651,6882,2442,1071,9301,8181,716
豊田通商 80153.659,4469,6763412504.17833,800931,080885,6203,284,50810.961.78882.8166,944非エネルギー鉱物16.6231.4713.7121.1810.919,2318,5808,4918,5327,5889,2778,7468,5408,3047,683
モリ工業 54643.624,6004,7251651024.1316,5008,8607,48335,4137.250.72651.39667非エネルギー鉱物11.5739.1819.9214.278.874,5324,2884,2854,0513,7214,5504,3494,2364,0623,772
マクニカホ 31323.628,0888,3982932764.10871,600856,440740,717486,64610.212.55822.504,203流通サービス17.1640.9111.2310.6516.677,9257,6597,2347,0446,0208,0117,6557,3796,9706,172
信越化学工 40633.555,7705,9452041513.9210,027,2008,611,5506,729,76011,426,24219.443.10305.9825,717素材産業5.4125.9533.699.448.095,6795,6245,2404,8644,6265,7585,5995,2935,0044,664
福山通運 90753.554,2304,380150903.5597,50084,41083,807150,04410.360.66422.9721,743交通・輸送8.0112.1612.6015.875.544,2394,0103,8653,8303,7514,2534,0553,9283,8563,756
日立製作所 65013.5011,10511,3853852513.692,034,5002,207,1302,121,31710,193,28215.622.16732.53322,525製造加工9.5828.5923.4816.2211.9510,93510,26710,1179,7599,03310,96410,43410,1089,7449,116
ダイハツデ 60233.501,1721,21341474.91569,600517,880442,48737,2199.390.84129.211,270製造加工21.3059.6146.3229.0413.361,1661,0399638987811,1631,065984909812
菱洋エレク 80683.493,7303,855130843.62285,100200,120168,38369,04911.221.74344.24714流通サービス7.535.3311.106.795.043,7373,6093,5963,4753,2463,7493,6443,5843,4853,265
黒崎播磨 53523.4211,77012,1104003534.0850,70045,46048,36798,6239.001.391,344.924,770製造加工2.7133.9631.7713.711.7611,67011,37310,77810,2348,98611,78211,42710,89010,2619,185
寺崎電気産 66373.401,8661,94864646.2855,30049,66059,83724,5477.790.63250.112,039製造加工11.5146.476.6830.048.221,8901,7191,6441,6471,4631,8891,7641,6831,6131,488
帝国繊維 33023.402,1572,22373403.7645,00059,48044,65756,97719.831.00113.44354製造加工7.9730.8422.6111.217.502,1682,0582,0041,9481,8122,1652,0792,0121,9421,854
松屋フーズ 98873.346,0206,1802001393.6952,70049,44036,347113,95472.292.8585.491,821消費者サービス13.3949.2850.0027.698.235,9845,4365,0914,6304,3915,9775,5655,1584,8174,517
三栄コーポ 81193.322,4072,48780323.324,5001,7703,6075,7239.490.59265.28627流通サービス8.6055.4412.2311.628.082,4132,3132,2972,2061,9102,4142,3362,2842,1761,997
構造計画研 47483.313,9604,055130663.2912,8008,7705,76720,54412.302.30329.61642工業サービス1.8818.5712.6413.111.883,9643,7883,6823,6013,4043,9713,8313,7153,6083,435
東海東京フ 86163.3054556418134.04895,100733,850902,550135,60624.420.8323.142,747金融7.6343.1512.809.303.49555533536506443554541530504465
IDホール 47093.291,7301,78757413.4736,50032,05028,16029,74818.952.8694.282,349テクノロジーサービス6.9442.0524.5311.203.901,7281,6961,5941,5021,3341,7401,6921,6111,5151,373
酒井重工業 63583.286,7806,9202201593.7038,90025,01019,05328,48812.181.16568.30611製造加工14.5738.5427.9120.146.796,6166,0925,8745,5605,1046,6426,2295,9315,6305,150
日本電気 67013.288,8799,1092891903.351,059,000868,100945,6632,350,14819.841.49462.91118,527テクノロジーサービス9.3631.1817.2211.177.188,7908,3908,0937,9617,1368,8198,4688,1997,8667,249
TDCソフ 46873.252,1602,22170543.2537,40033,44034,98051,86821.193.23104.831,972テクノロジーサービス4.7621.5042.838.183.932,1792,1121,9781,8171,7132,1772,1162,0011,8821,747
ソーダニッ 81583.251,2011,24039254.0077,10049,79041,61025,78318.001.0868.90403流通サービス15.6751.2223.0220.1612.731,1841,0961,0451,0159141,1881,1131,0621,011934
帝国通信工 67633.242,0202,07165413.2937,80021,44017,27719,06714.870.81139.271,677電子テクノロジー4.3923.7212.6811.954.602,0011,9321,9261,8881,7382,0141,9581,9211,8671,767
TOPPA 79113.234,1184,2511331173.771,015,300862,0701,279,3401,263,47053.821.0578.9953,946商業サービス9.2835.8127.6213.127.704,0983,9383,6773,5803,2814,1193,9523,7623,5803,296
ノジマ 74193.221,7861,86158454.73194,700262,430235,103182,0969.331.15201.7412,016小売業5.9834.4742.9319.073.681,8141,7301,5371,4201,4061,8171,7221,5841,4891,429
住友林業 19113.204,5104,6441441043.931,241,4001,171,2001,241,370921,28410.601.48445.4421,948耐久消費財11.8833.9126.9912.9712.614,4164,2353,9233,8943,5334,4524,2344,0313,8543,552
三菱重工業 70113.199,3309,5452952343.164,738,1004,294,6503,485,6873,104,39919.061.84500.8676,859電子テクノロジー16.0547.8913.9024.5313.409,0888,2478,2268,2187,1319,1378,5078,2647,9767,314
やまみ 28203.183,6403,7351151243.3040,50038,39042,03025,22225.863.14144.45241非耐久消費財6.71178.7374.9415.288.423,5383,4103,0162,4791,9273,5823,3983,0552,6302,196
C&Fロジ 90993.111,5701,62449383.7634,10024,56025,45739,43212.480.85130.135,916商業サービス13.0928.8922.018.7010.781,5741,4881,4701,4171,3411,5741,5081,4691,4221,366
タイトルとURLをコピーしました