上場来高値 2024.01.16

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
アスマーク 419721.192,2882,28840012417.4825,80014,00001,93810.022.24236.590商業サービス25.99108.00108.0031.1225.441,9141,8120001,9831,854000
ダントーホ 533720.921,0611,2832225626.97684,100149,68088,80334,3320.004.75-31.61197製造加工40.5368.8263.8640.2221.381,1099929338907851,1301,020951887777
さくらイン 377815.973,3053,59549520316.9610,480,1005,181,8707,171,433100,138217.2315.3616.55755テクノロジーサービス67.21211.80199.5892.2566.442,8642,2331,7681,4941,1742,9812,3561,9311,6121,301
古野電気 681413.972,0602,1542647716.452,309,800475,060279,10058,06810.971.30196.363,310電子テクノロジー16.7574.9845.9329.5212.191,9391,8291,7831,5851,3181,9721,8651,7621,6161,428
PLANT 76469.841,5301,6521485510.39113,20036,12036,49011,44976.380.8121.63697小売業7.97120.86109.9114.338.971,5281,4891,4371,1419301,5521,5041,3941,2221,032
住石ホール 15147.721,9241,81413011017.2016,774,7005,794,9606,424,69776,17613.125.41161.4045流通サービス61.96416.81258.5083.6062.691,4571,1719166855181,5301,215979782607
前澤工業 64897.681,0181,09478277.86194,20075,55044,27717,4618.080.81135.351,021製造加工8.9621.6922.6520.228.211,0189759609678751,032990968943882
テラプロー 66275.236,8006,8403403145.67232,700113,24098,38756,40215.722.10435.231,008商業サービス8.0672.2937.9020.219.796,3726,3475,7785,0834,1796,4876,2765,8345,2334,402
あさくま 76784.272,5002,587106636.5640,50021,83011,78012,64695.985.7926.9699消費者サービス23.4859.4048.0831.3215.442,4282,1461,9941,8501,7262,4402,2072,0391,9071,788
TWOST 73523.842,1442,2718411610.56353,400181,660168,20346,463312.4153.138.07368商業サービス3.3245.2040.2726.526.522,1932,0882,0331,7871,5112,2082,1262,0061,8351,576
川崎汽船 91072.817,2637,3212003013.9831,667,20020,730,93018,991,7531,409,4679.711.19753.684,918交通・輸送13.9569.0835.0747.9014.276,7516,2035,4875,3564,4756,8786,2745,7535,3134,689
ニチレキ 50112.782,4702,51868554.2987,20064,04053,17073,48714.981.05168.04972工業サービス-0.6725.0221.945.532.732,4482,4202,3462,2001,9982,4602,4142,3332,2182,029
すかいらー 31972.752,3902,44766536.294,388,9002,788,2102,311,193525,530200.433.5312.215,804消費者サービス17.9634.4216.6416.5012.922,3132,1442,2012,1301,9792,3322,2012,1692,1121,997
ゼットン 30572.701,3411,37036222.849,8008,2505,4778,4560.003.190.00451消費者サービス7.8739.6525.579.425.551,3241,2661,2321,1521,0551,3301,2801,2321,1691,091
日本郵船 91012.694,9725,0421321553.8410,894,3007,821,0707,763,8832,392,4886.091.03827.3535,502交通・輸送9.1346.3129.2234.358.454,7884,4684,0854,0173,6414,8414,5214,2334,0163,763
たけびし 75102.602,1002,05052335.0451,50021,30018,54330,91411.630.92176.29797流通サービス7.0518.6312.6413.705.241,9861,8991,8561,8541,7841,9931,9211,8751,8421,784
レスターホ 31562.553,2103,22080773.17225,60096,14065,26086,35716.661.20193.562,601電子テクノロジー16.2538.2627.2215.2111.812,9952,8252,7102,5832,4373,0422,8612,7372,6222,484
物語コーポ 30972.034,9005,0301001373.79428,700390,790454,000175,03838.617.24133.311,581消費者サービス15.6345.3837.0622.5311.784,8834,4924,1454,1783,6854,8754,5394,2734,0693,708
岡谷鋼機 74851.7514,36014,5502503183.974,1002,2301,397135,2916.000.492,424.315,554非エネルギー鉱物13.9433.6121.3518.297.5414,21212,99412,34012,01811,22914,18013,26012,59812,08611,456
加賀電子 81541.486,7906,8601001461.78117,50080,13082,453169,2508.551.39801.978,092流通サービス11.918.209.247.528.896,5766,3106,2966,3705,9886,6196,3906,3366,2585,914
NISSO 93321.4384785012191.89119,80097,700124,36327,96815.221.9955.852,175商業サービス7.059.6818.3815.334.178387937820083680478000
トーセイ 89231.392,2852,26631542.58253,500182,380188,073100,82410.291.33220.540金融15.0328.6024.3727.3012.902,1681,9721,9091,8811,7742,1772,0211,9341,8751,774
リックス 75251.343,7403,77050821.8911,40010,3608,34330,55810.131.43372.03707製造加工11.2121.6124.6315.827.873,6583,4273,3623,2213,0433,6733,4863,3653,2473,034
鹿島建設 18121.272,6002,63033573.552,777,6001,777,7001,579,4071,217,16611.921.21220.6619,396工業サービス7.0622.589.1312.785.202,5532,3932,3882,4142,2012,5582,4412,4002,3532,203
マミーマー 98231.153,9353,96545983.184,2004,4903,51039,5729.591.17413.49992小売業10.1448.1125.6723.716.873,8173,4803,2893,1862,8133,8403,5693,3583,1742,926
世紀東急工 18981.051,8201,83719371.83489,100715,850499,58763,97935.291.6952.061,117工業サービス8.3830.5617.3812.354.081,8011,6761,6491,6311,4301,8001,7141,6611,5951,443
伯東 74330.996,0906,100601091.83144,600157,690113,093112,35816.851.79361.981,223流通サービス12.558.7319.8415.977.965,9305,5235,3825,2795,1325,9385,6225,4395,3145,057
萩原電気ホ 74670.985,1805,130501673.17109,50088,07075,35346,9199.191.10560.02697電子テクノロジー6.5453.1323.3214.775.024,9124,7804,6694,3733,8194,9694,8284,6504,3653,915
ショーボン 14140.856,8256,878581151.45181,100172,710113,990367,98226.273.69261.82985工業サービス5.8322.6921.9115.896.526,7556,3036,1095,9665,8146,7586,4096,1686,0165,888
S&J 55990.771,3101,31010895.88164,60073,050000.000.000.000テクノロジーサービス7.551.631.631.636.681,25000001,2680000
インターネ 37740.703,0043,01521572.19614,700386,790383,203532,20229.354.61103.264,451通信6.9114.6425.559.705.962,9592,8442,7012,5862,6522,9652,8532,7332,6612,612
ディスコ 61460.6338,08038,4102401,1632.101,467,6001,271,5401,243,6233,937,15555.8111.96691.784,553製造加工17.0064.0431.5612.3112.2136,87834,57432,04229,83325,05237,06034,74632,53630,00426,027
大東港運 93670.638118055102.002,2002,0301,5976,76810.890.8273.92417交通・輸送8.789.8210.737.333.21793751733728717792760741731719
奥村組 18330.614,8904,91530691.44149,500196,740144,827178,05313.871.05354.442,281工業サービス2.7220.7612.738.742.934,8534,6364,5724,5344,1574,8564,7004,5954,4704,189
建設技術研 96210.516,0505,970301571.8560,80042,57038,71779,32411.151.78535.663,716工業サービス11.3873.5533.8617.0614.815,6785,2965,0074,7384,0655,7305,3645,0644,7264,265
サッポロホ 25010.447,1067,130311631.36323,300471,300618,683539,289173.243.3441.206,676非耐久消費財15.3097.5142.6021.269.696,9076,3155,9755,3464,5236,9286,4475,9915,4554,792
日本電信電 94320.43188187131.51182,391,200174,558,670156,198,86315,376,45013.461.8613.88338,651通信9.8213.907.989.887.42182174174173168183176174172168
積水ハウス 19280.333,3903,37911501.102,664,9002,562,8202,137,2032,162,52212.581.37268.7829,052金融6.7616.1218.159.143.333,3323,1473,0753,0092,9113,3293,1923,0963,0202,906
マクニカホ 31320.268,4848,420222743.00811,700853,220753,547486,64610.242.55822.504,203流通サービス17.4743.9312.2710.9414.768,1497,6917,2607,0666,0458,1477,7287,4196,9986,194
コスモエネ 50210.226,3806,324141421.70264,800381,210512,640538,87768.551.0592.256,659エネルギー鉱物10.6855.8021.1014.866.756,2045,7835,7035,5214,8716,2025,9005,6985,4355,004
中央自動車 81170.224,5754,590101101.6622,00031,97022,21780,32311.112.01413.11301流通サービス9.2935.8030.4015.335.284,4494,2403,9663,7913,4504,4764,2664,0433,8243,513
コモ 22240.182,8102,8305120.714,1003,7302,3139,7990.004.97-12.81210非耐久消費財1.953.892.762.350.432,8212,7862,7702,7592,7422,8202,7932,7752,7622,748
松屋フーズ 98870.166,1806,190101371.8040,20050,27037,147113,95472.412.8585.491,821消費者サービス13.5849.5250.0627.895.276,0445,4955,1314,6514,4026,0485,6255,1994,8444,533
SCREE 77350.0412,75512,72553822.191,593,0001,501,9701,641,2001,201,58522.874.02571.025,987製造加工13.6263.1468.549.184.0912,35811,84810,6338,9557,92212,44111,83310,7609,5868,311
四電工 19390.003,3703,3500591.0520,90031,60034,75351,71710.900.94307.402,574工業サービス4.0449.3516.0010.381.523,3203,1313,0062,8942,4973,3143,1713,0372,8682,598
サンゲツ 8130-0.153,3503,345-5571.36100,300164,090174,557187,72013.192.05253.692,547流通サービス7.9031.2817.0412.936.703,2693,1062,9392,9352,6913,2773,1253,0032,9012,711
東京エレク 2760-0.166,4106,310-102373.72852,300773,630546,763186,46619.344.98326.321,318流通サービス27.4785.0454.0927.2221.586,1745,3924,8654,2153,6866,1055,5014,9624,4463,859
SRSホー 8163-0.171,1851,182-2171.62120,500210,900130,77748,174381.923.563.091,370消費者サービス7.7520.2416.1112.576.291,1651,0981,0631,0541,0171,1641,1111,0761,0521,016
京成電鉄 9009-0.187,2507,256-131622.31525,900524,090545,0431,203,36137.483.08193.6012,013交通・輸送11.2224.5536.2910.427.627,1626,7306,4075,9235,6147,1416,7846,4266,0845,605
丸千代山岡 3399-0.205,3005,090-102345.3188,90090,550142,90324,84824.6810.13206.28443消費者サービス20.9081.4659.0635.7320.054,9144,2643,6383,6732,8924,9124,3293,8903,5593,023
富士古河E 1775-0.205,0605,050-101031.581,8003,5703,35345,6859.611.23525.641,566電子テクノロジー4.8826.8817.034.343.065,0364,8434,7364,4644,1325,0214,8684,7124,5104,222
淺沼組 1852-0.364,1904,160-15621.33123,800143,63095,53066,53721.191.52196.351,795耐久消費財6.2622.5316.5315.081.964,1233,8323,7263,6573,4454,1173,9123,7693,6563,489
みずほリー 8425-0.385,2505,210-20881.1575,00086,72086,697247,2078.220.96633.551,964金融7.5311.688.097.764.205,1544,9004,9134,8624,5545,1494,9834,9114,8124,548
レーサム 8890-0.423,5853,540-15731.70104,200238,430219,64368,6948.201.92431.58188金融9.9420.2012.9217.416.793,5173,2333,2133,2422,8263,5003,3123,2323,1372,823
タカラトミ 7867-0.442,4982,484-11542.07438,100495,370485,563220,21821.192.61117.372,476耐久消費財11.8231.6820.4416.439.192,4442,2862,1572,1731,9412,4392,3032,2052,1221,957
日本マクド 2702-0.456,6806,600-30872.13619,200716,580823,860858,91537.784.24174.682,475消費者サービス7.4918.9215.3810.556.806,4686,1766,1815,9615,7976,4846,2646,1466,0075,813
TDCソフ 4687-0.632,2332,207-14531.5022,40031,82034,89051,86821.053.21104.831,972テクノロジーサービス4.1013.7039.427.501.852,1842,1171,9921,8231,7172,1872,1252,0091,8891,752
トリドール 3397-0.674,6554,623-311013.64403,000317,730293,003389,981112.416.8641.585,795消費者サービス13.7544.2433.8112.408.704,5014,1814,0943,9173,5064,5094,2664,1003,9043,608
日本アビオ 6946-0.679,0908,880-603104.0842,20025,42026,05028,16113.422.42687.86657電子テクノロジー9.3683.6636.6214.297.778,6448,2727,7577,0475,8828,6838,2987,7837,1166,178
SOMPO 8630-0.687,4537,403-511421.271,008,3001,218,6601,243,9802,319,47310.181.33729.9449,057金融8.5313.8914.497.033.327,3336,9696,8126,6346,3047,3247,0656,8636,6696,414
TDK 6762-0.707,1527,132-501671.541,366,3001,931,6001,858,2932,678,74033.291.85214.68102,908電子テクノロジー8.5530.7923.3910.066.946,9986,7316,5495,9965,5617,0056,7736,5126,1565,723
ノジマ 7419-0.701,8741,848-13452.72240,500257,660240,627182,0969.261.14201.7412,016小売業5.2432.9542.0418.235.301,8281,7471,5481,4261,4091,8271,7341,5951,4961,433
ダスキン 4665-0.723,4733,448-25461.1356,10083,23094,380169,04531.701.10108.813,739金融2.777.416.880.321.713,4373,3663,2913,2873,2533,4353,3783,3263,2893,230
山崎製パン 2212-0.733,5503,516-26872.00410,900552,960672,223722,29634.122.02103.0532,210非耐久消費財7.8569.0436.336.198.853,4843,2823,2453,0062,4893,4713,3343,2032,9812,629
東京海上ホ 8766-0.763,8053,765-29751.434,110,1004,445,3304,555,9077,406,73915.162.06248.4743,217金融7.6017.0710.097.574.153,7113,5533,5723,4753,2363,7163,6133,5613,4663,285
信越化学工 4063-0.845,9495,895-501481.796,098,3008,766,2406,801,63311,426,24219.273.07305.9825,717素材産業4.5225.6933.228.524.155,7485,6685,2684,8774,6355,8045,6275,3175,0224,676
中国塗料 4617-0.941,8191,798-17491.68224,900463,750553,40089,09810.771.53166.912,199素材産業8.4451.8633.689.975.391,7841,6891,5791,4811,3211,7821,7011,6001,4961,364
沖縄セルラ 9436-0.963,7003,625-35532.3568,10050,85045,280175,07316.311.92222.23439通信6.9322.4213.647.093.573,5663,4173,3323,2473,1173,5773,4543,3583,2663,152
三井物産 8031-0.975,9505,910-581211.373,062,3003,776,4503,913,4678,504,4808.651.41684.0146,811素材産業11.4911.516.5814.537.495,7775,3765,4185,4435,1305,7915,4955,4215,3595,076
高千穂交易 2676-0.974,1404,075-40852.9851,10042,82029,27035,93529.152.25140.32496流通サービス11.9534.7125.9719.686.263,9923,6663,4383,3173,0403,9993,7293,5133,3413,080
構造計画研 4748-1.114,0554,010-45661.635,3008,7105,83320,54412.172.27329.61642工業サービス0.7517.4211.5411.850.753,9803,8083,6913,6093,4093,9843,8483,7273,6163,440
KOKUS 6525-1.153,4803,435-401625.924,392,9002,693,5302,519,760758,03028.054.92122.462,429製造加工20.1962.3362.3313.5514.313,2813,1223,002003,3173,1472,99500
ファースト 9983-1.1939,73039,000-4709302.391,820,7001,816,7201,446,93312,239,13437.566.571,054.1659,871小売業13.2412.4210.1710.5112.7537,96436,10636,04234,80734,05538,09436,52035,89235,14633,634
王将フード 9936-1.218,3008,180-1001161.7126,70029,92032,090153,24521.862.45374.212,254消費者サービス1.4922.2718.381.491.118,2108,0317,9907,4666,9528,1928,0867,8837,5627,154
三菱重工業 7011-1.259,5809,426-1192362.794,367,4004,415,5003,481,6003,104,39918.831.82500.8676,859電子テクノロジー14.6042.5814.3822.978.349,2438,3268,2608,2387,1569,2338,5948,3098,0047,335
リョーサン 8140-1.295,0504,975-651141.6133,30063,31095,283112,69014.271.14348.68954流通サービス6.3013.715.852.793.114,9014,7774,7614,5864,1984,9144,8104,7444,5834,218
ソーダニッ 8158-1.291,2511,224-16262.5462,00052,51042,19325,78317.771.0668.90403流通サービス14.1848.0021.0718.607.841,2001,1051,0501,0199161,2001,1241,0681,015937
菱洋エレク 8068-1.303,8553,805-50821.45230,000210,600168,60769,04911.071.72344.24714流通サービス6.145.267.945.403.263,7673,6143,6003,4803,2533,7683,6603,5933,4923,271
キヤノンマ 8060-1.324,4004,337-58842.34124,700159,050162,853554,10316.191.41267.8615,973流通サービス4.3317.5011.848.103.244,2834,1613,9073,8633,6624,3014,1644,0003,8723,686
ビジネスエ 4828-1.344,5204,405-601395.2328,60018,50021,25751,95319.715.69223.50684テクノロジーサービス7.3145.8630.719.859.584,3184,2234,0813,6993,4734,3374,2384,0643,8113,482
大栄環境 9336-1.352,6072,564-35623.17182,100198,160232,310255,52620.633.26124.312,089工業サービス2.032.5617.9415.501.222,5632,4192,2952,2302,1932,5582,4472,3372,2722,161
トーエネッ 1946-1.354,8204,735-65852.018,00013,52012,71088,02915.650.76302.576,038工業サービス2.6029.9017.498.98-0.844,7284,5194,3134,2223,9084,7304,5614,3784,2124,003
壱番屋 7630-1.476,1806,030-901272.66135,800127,75066,710187,32659.396.30101.531,169消費者サービス14.2010.8516.8615.9615.745,8805,3795,3585,3915,3785,8685,5045,3945,3715,289
ライズ・コ 9168-1.491,013990-15457.20708,900340,200224,02722,3210.006.470.00223商業サービス6.8016.4714.5816.477.149579189020096492990800
ハピネット 7552-1.562,8802,835-45632.0553,40070,48077,13062,06711.821.38244.32940流通サービス2.4233.4113.457.791.252,8362,7332,5812,5442,2992,8342,7422,6292,5212,353
ハードオフ 2674-1.601,8171,787-29382.5348,90056,18045,47724,19314.841.63120.38674小売業6.5020.5024.0116.348.301,7601,6451,5571,5241,4601,7631,6681,5891,5361,463
住友倉庫 9303-1.772,6512,601-47402.35196,500157,980152,200203,60815.700.95165.754,462交通・輸送5.018.876.824.042.002,6032,5012,4582,4572,3822,5962,5252,4802,4452,375
愛知時計電 7723-1.912,5182,468-48643.1813,20016,15018,55037,8489.430.98262.051,783電子テクノロジー5.7958.9230.3112.595.072,4572,3372,2962,0221,7832,4532,3662,2532,0831,881
高砂熱学工 1969-1.983,3053,225-65742.80123,100137,160144,857222,01512.731.50253.335,885製造加工0.4728.3316.891.26-0.153,2493,2183,1102,9852,6833,2453,2083,1112,9682,721
JAPAN 5889-2.011,3901,362-28735.99556,200326,610248,34331,2230.006.970.00477ヘルステクノロジー11.097.167.1613.505.581,3551,2580001,3481,270000
黒崎播磨 5352-2.1512,10011,850-2603563.3938,80042,35049,19398,6238.811.361,344.924,770製造加工0.5127.6928.2511.272.7811,75011,42210,82810,2499,01411,80411,46710,92810,2939,212
日鉄ソリュ 2327-2.234,9504,825-110862.80108,700109,690179,437442,82419.972.20241.567,458テクノロジーサービス6.7519.5817.11-0.413.434,8324,6944,6354,3844,1324,8204,7114,5994,4294,196
USEN- 9418-2.524,5604,450-1151294.89454,400324,300188,223260,34120.863.91213.404,905通信11.6729.9333.2318.8311.254,2563,9653,7403,5543,3524,3154,0223,7973,6093,342
日本システ 4323-2.723,3103,215-90994.4045,50036,00037,62039,83423.393.66137.441,687テクノロジーサービス7.8930.9647.2118.6310.863,1592,9522,6362,4032,2973,1702,9672,7232,5242,297
NECネッ 1973-2.842,4062,323-68523.71367,300287,760267,523351,20723.522.4598.787,825テクノロジーサービス-1.1518.8216.032.292.072,3602,3132,2252,1011,9732,3492,3142,2322,1352,017
オルガノ 6368-3.086,1805,980-1902013.34262,700270,760264,817272,58022.423.18266.692,506製造加工6.0339.5645.1515.005.845,9845,7285,6624,8604,3035,9645,7795,4955,0564,467
四国化成ホ 4099-3.151,9401,876-61484.83166,900106,690125,46396,00412.441.22150.841,223素材産業5.5727.797.8213.423.081,8881,7541,7641,6651,5471,8811,7981,7471,6791,580
GENDA 9166-4.123,3003,140-1351606.94624,100515,060689,813107,8630.009.500.0031消費者サービス13.0391.8149.5224.807.683,1132,8992,5102,42203,1252,9002,6392,4650
新晃工業 6458-4.802,9602,817-142785.5783,70082,02075,57075,71013.291.29211.971,509製造加工5.7446.6430.0013.310.182,9002,6832,5452,3182,1102,8702,7222,5532,3802,173
ローツェ 6323-5.9815,29014,320-9106087.44686,100416,540268,513254,55414.663.62978.394,372電子テクノロジー-0.3533.4616.051.78-2.7814,77814,65113,88312,46611,73214,69614,54813,84812,96511,988
タイトルとURLをコピーしました