上場来高値 2024.02.07

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
売れるネッ 923521.012,3042,30440015917.3633,900971,080728,25700.000.000.000商業サービス137.53175.27237.83165.44166.981,6141,052798001,7271,16391600
QPS研究 559520.442,0602,44541518822.4148,539,50025,440,22019,048,81062,0200.0016.460.0041商業サービス84.81184.30184.3090.1238.141,9971,4990002,0441,591000
極東開発工 722619.792,3292,3973965818.14566,000101,13061,63774,93320.620.82116.223,201製造加工22.6736.7427.7722.8019.852,0852,0231,9621,8911,8152,1362,0331,9721,9101,816
ローソン 265115.2210,35010,2701,35726614.044,629,000847,150653,167872,72123.154.11444.1211,569小売業42.2640.9644.1642.0322.289,0248,3817,7207,3536,9639,2168,4557,9087,5026,983
神鋼商事 807512.136,0106,75073013513.48165,00027,15017,82753,6607.010.82963.281,404流通サービス17.8020.1126.1716.7812.316,1766,0135,8475,7445,7286,2696,0375,8885,7955,639
三菱商事 80589.742,7002,7822476610.2846,639,20014,719,44014,035,19110,488,62412.861.48217.0879,706流通サービス22.6917.3721.3420.909.832,5882,5342,3762,3782,2642,6182,5212,4322,3682,223
ヤマックス 52859.181,3231,379116618.93346,500186,620167,83013,38916.822.3081.97586非エネルギー鉱物20.8690.4796.1625.5913.871,2871,1851,1109177721,2961,2061,100975818
ユアテック 19348.021,3001,374102397.85430,500183,730128,11390,74913.690.73100.405,589工業サービス22.1361.6546.4819.9017.841,2851,1731,1011,0339491,2881,1921,1181,051972
テクノ菱和 19657.761,6561,7501266516.65609,00091,03044,33335,55313.660.88128.11901工業サービス24.9146.9431.6819.7013.421,6521,5421,4411,3831,1981,6531,5521,4701,3801,252
ヤマウホー 52846.152,0772,141124746.5477,30074,21042,50712,5747.341.45291.88813非エネルギー鉱物17.5741.7939.9318.6810.932,0521,8731,7891,6551,4872,0521,9151,7991,6851,509
四電工 19395.953,7003,920220916.5161,60048,33035,68058,32012.431.11315.452,574工業サービス21.7469.4037.0621.7414.293,7233,4563,1953,0472,6243,7303,4833,2643,0422,731
日本アビオ 69465.4810,10010,5805504216.3453,90051,70035,54031,44216.102.88659.24657電子テクノロジー30.3085.9466.0927.4721.619,5509,1828,4527,5636,2809,8049,1858,5217,7216,642
ソフトウェ 37334.4112,69013,2605604416.1519,10011,2708,98368,61414.252.19930.381,640テクノロジーサービス35.1734.6244.4431.818.6912,75411,47810,3439,9509,89612,78911,72810,77110,2809,857
デクセリア 49804.245,2465,3642181935.891,792,700641,650412,653257,33916.554.27325.281,943電子テクノロジー32.2568.7319.4726.4525.424,7114,4054,3394,1103,6004,8654,4774,3174,1023,788
ニッスイ 13324.1588190236205.795,426,7002,192,5601,678,437255,27812.231.2973.719,515非耐久消費財19.1117.6130.1316.3613.23845805779749709854811783756712
グッドライ 29704.032,2642,2728810212.2421,50015,9608,2239,24814.123.69163.2890金融47.2535.2447.0649.7720.982,2131,8281,6931,6611,6492,1711,9041,7511,6831,569
ニチレイ 28714.023,7453,750145735.301,036,800521,130481,437473,49719.292.13194.4015,766素材産業8.7011.1118.376.296.023,6503,5603,4833,3873,2613,6543,5733,4943,4063,255
トヨタ自動 72033.993,1953,260125837.1890,841,00041,600,57034,766,33040,536,1199.801.56332.53375,235耐久消費財25.1435.4716.6423.3210.883,0572,9582,7902,7512,4713,1032,9552,8372,7232,539
日本特殊陶 53343.864,0624,229157875.772,393,2001,279,8301,172,523825,95511.371.53371.8416,247製造加工26.2033.6627.1921.176.394,0653,9343,5973,4813,1974,0923,9093,6903,5093,276
東計電算 47463.663,5453,680130864.6522,70010,72020,30366,49516.781.93222.540電子テクノロジー6.6719.4813.065.754.693,5743,5543,5513,3563,2483,5993,5553,5013,4063,280
トーエネッ 19463.455,2205,4001801093.6426,50016,32012,45396,25216.120.86334.906,038工業サービス17.0144.1929.1913.6814.895,1234,7874,5264,3444,0205,1534,8334,5964,3794,122
オーテック 17363.433,7103,7651251116.523,6002,6001,57719,87012.751.07295.30516製造加工20.2948.9926.9422.645.763,7153,3713,2073,0402,6993,6813,4343,2423,0542,814
理研計器 77343.127,6307,9302402234.0769,80071,28060,163179,92721.292.91372.461,313電子テクノロジー20.3353.6830.0017.488.937,7207,3106,8856,4395,8247,7157,3646,9606,5326,011
日油 44033.096,8047,1002131395.45728,100224,490155,713554,12417.472.40406.393,818素材産業3.3315.485.971.958.006,8676,8106,8566,5846,3736,9086,8246,7816,6396,397
鹿島建設 18122.992,7102,77481583.012,674,4001,571,0801,643,5231,295,18412.571.28220.6619,396工業サービス12.9218.5513.2212.636.692,6842,6282,4642,4512,2842,6992,6142,5182,4342,269
東テク 99602.986,3306,5701901873.7916,00034,32017,78386,90412.881.98509.932,505流通サービス36.5930.1036.3134.3619.026,3685,4615,0425,0404,8726,2875,6185,2395,0684,809
世紀東急工 18982.861,9431,97555416.301,205,500484,750524,04368,25932.781.8260.251,117工業サービス16.5231.4025.4814.166.071,9171,8651,7371,6721,5131,9241,8561,7661,6741,508
西松建設 18202.324,4004,458101753.54768,300363,160263,563161,20615.761.18282.843,201耐久消費財12.0925.7518.9112.0111.454,1954,0903,9713,8203,6824,2564,0963,9783,8673,775
九電工 19592.255,7255,8181281334.05374,400301,020188,147393,54814.431.58403.2710,504工業サービス14.3740.3334.8311.888.445,6555,3045,0684,7974,3795,6545,3665,1094,8414,460
スカパーJ 94122.0881283317203.58984,000680,440681,110236,04314.520.9557.37848消費者サービス19.8629.1524.1415.697.62806766711704644810768730700654
佐藤渡辺 18071.993,5303,59570572.275,0002,2205,6009,68513.670.57262.94563工業サービス11.8242.9434.647.635.743,5153,4043,0862,8542,6913,5253,3903,1622,9562,790
ユアサ商事 80741.954,8104,96595893.6442,90035,56029,023102,7317.991.11626.612,533流通サービス4.9716.5521.844.201.334,9034,8714,7054,4384,3664,9124,8574,7094,5464,342
リケンテク 42201.8797698118234.42259,800253,930154,79359,5609.190.98106.781,895素材産業15.9649.3210.4713.4113.02950881855812728948894858815746
タイガース 42311.7696498217262.91119,300123,270106,83719,3457.320.56134.161,998素材産業15.8036.5829.5510.595.59970911884802714966923877819731
高砂熱学工 19691.673,5903,65560782.65173,600181,700145,377243,25714.431.70253.335,885製造加工13.8640.5223.3512.8110.423,5303,3623,2313,0662,7853,5483,3913,2523,0862,821
ダイダン 19801.661,6921,71828382.32110,500148,380214,99075,26012.280.89139.911,830工業サービス19.8916.8717.6719.146.051,6891,5801,4871,4841,4261,6881,5991,5261,4851,419
SCREE 77351.5215,83016,3452456123.643,258,8003,462,8902,508,7501,523,40426.415.17635.305,987製造加工45.94126.7885.6340.7218.0115,85414,20812,46310,1318,64115,82114,40512,67410,9949,253
キムラユニ 93681.441,6051,62323382.3729,90078,90041,70737,45511.871.08136.762,415交通・輸送18.5523.9928.7116.433.971,5881,4891,4101,3621,2911,5921,5081,4331,3751,279
南総通運 90341.341,1391,13515263.8324,10011,71010,89710,9779.420.55120.50894交通・輸送8.3059.6326.182.712.621,1071,0761,0419418211,1131,0811,031958862
みずほリー 84251.295,4205,48070892.04114,200100,87088,350262,2048.651.01633.551,964金融13.1120.5715.2510.713.205,3985,2845,0514,9544,6945,4125,2735,1074,9514,662
ニチリン 51841.253,6153,65045713.1862,40027,43040,53750,8608.901.10410.122,281製造加工10.7730.0822.0711.453.113,5773,5033,4303,2332,9693,5963,5183,4103,2572,981
九州リース 85961.101,1841,19713362.54105,10082,61072,83326,8636.980.72171.56155金融17.9341.6630.6814.882.921,1871,1171,0581,0069281,1831,1311,0721,016945
鳥羽洋行 74721.043,8503,89540521.173,2002,6801,91015,42312.510.81312.97256流通サービス14.5619.3024.4413.064.143,8173,6313,4063,2983,2093,8243,6493,4753,3543,229
日東電工 69880.9812,43512,8601253254.40639,100783,210616,0901,796,55019.412.08662.7326,070電子テクノロジー22.3031.8024.8520.865.1512,76211,75210,94210,45510,17112,66611,88711,18810,69710,179
昭栄薬品 35370.951,4801,49014292.5920,30012,52016,2535,10712.220.69121.9676素材産業10.5351.7352.988.920.271,4771,4281,2511,1151,0481,4761,4201,2961,1831,099
横浜ゴム 51010.823,5183,54529631.53373,900559,980536,873562,9589.960.93356.6728,468耐久消費財10.1315.7023.396.782.783,5143,4483,3313,1613,0933,5173,4453,3313,2143,037
住友電気工 58020.732,0502,07415452.943,058,0002,693,5602,083,6631,562,10912.040.85172.20289,191製造加工14.2416.5515.7712.458.222,0091,9471,8651,8061,7712,0241,9491,8831,8321,774
豊田自動織 62010.6313,43513,515854724.531,282,2001,197,820699,8074,090,58216.491.09819.4974,887製造加工17.4734.2817.5215.276.8413,15012,65212,16211,87110,65213,21612,67412,23611,73710,864
なとり 29220.602,1682,17713181.3930,30014,20016,17727,27940.261.1654.07863非耐久消費財4.3110.408.804.462.692,1642,1372,0872,0402,0022,1632,1352,0962,0592,030
ID&Eホ 91610.553,6603,68020501.3726,20023,47022,57054,9920.000.690.000工業サービス7.7610.0111.187.763.813,6293,5343,3933,40003,6373,5383,4493,4150
ナレルグル 91630.303,3253,355101133.0364,90065,49095,80027,59616.202.32207.0724商業サービス19.8632.8249.7116.903.713,2813,1232,8552,65203,3013,1402,9162,7560
荏原製作所 63610.309,1599,487282124.39564,200383,660355,420868,04715.082.43630.4219,095製造加工17.2147.5735.4714.604.149,3859,1538,6297,8487,2499,4089,1358,6438,0907,416
SOLIZ 58710.002,0202,5200025.314,937,4000000.000.000.000024.7524.7524.7524.7524.750000000000
任天堂 7974-0.088,4058,369-71794.179,328,4005,268,6605,266,8679,797,00019.704.30424.817,317耐久消費財15.8035.7321.7516.201.948,3898,1527,4546,9216,5238,3588,0807,5977,1426,688
奥村組 1833-0.195,2705,270-10761.33113,500113,800150,143193,70414.871.13354.442,281工業サービス10.1423.8517.7710.483.745,2545,0584,7594,6294,3125,2405,0604,8444,6464,325
やまみ 2820-0.244,0954,085-101383.2332,40037,71037,32727,97428.283.43144.45241非耐久消費財16.71146.8386.7018.587.784,0353,8243,4742,8372,1424,0293,8223,4632,9872,457
神田通信機 1992-0.342,3482,341-8774.441,7001,9101,3635,45112.671.06184.82243通信21.1130.2739.1812.556.752,2612,1651,9511,8411,7442,2852,1642,0101,8921,760
ニップン 2001-0.352,3462,294-8405.141,159,300270,250179,020174,34612.420.95211.423,848非耐久消費財3.8013.004.752.411.412,2782,2652,2692,2342,0532,2802,2632,2532,2012,079
大阪ソーダ 4046-0.3710,94010,890-404053.33131,500147,200130,683254,55239.162.78278.101,017素材産業14.6364.0124.8913.563.8110,7409,8759,5288,5716,99710,75610,1149,5198,7117,483
ハードオフ 2674-0.541,8301,835-10446.85124,30055,32050,85725,09515.241.67120.38674小売業9.3624.9127.709.880.551,8221,8051,6661,5731,5031,8291,7891,6961,6121,515
イワキ 6237-0.602,3072,309-14591.8364,90043,83033,41750,57914.111.76163.691,112製造加工12.9152.1124.4712.097.252,2942,1922,1272,0051,7302,2872,2022,1181,9981,805
理想科学工 6413-0.663,0403,020-20661.6616,00024,30019,69374,70421.761.57138.772,865電子テクノロジー13.7537.4616.659.033.393,0282,8872,7832,6032,4603,0062,8972,7822,6552,525
GENDA 9166-0.843,5953,525-302035.93872,9001,249,330894,583122,4390.0010.660.0031消費者サービス26.8971.8776.8719.5311.553,5133,2062,8752,50003,4903,2412,9352,6790
三井住建道 1776-1.321,2151,193-16273.03116,00035,33032,70010,81715.900.8275.02447工業サービス10.2622.2317.4214.605.021,1941,1391,0681,0479921,1891,1411,0911,0521,010
コナミグル 9766-2.129,4799,237-2002543.10413,300604,340558,0631,251,38524.163.33382.264,881テクノロジーサービス26.4614.3218.8819.933.939,2068,9058,0347,9677,7739,2318,8388,3518,0697,761
三菱重工業 7011-3.6710,80010,360-3953026.468,547,9004,407,9903,964,1773,391,34617.232.00601.4176,859電子テクノロジー25.9634.5529.0623.086.0710,1879,6658,7368,4817,53910,2479,6439,0198,4907,694
ヤマダコー 6392-6.285,6305,220-35017911.9433,1006,9105,03713,1916.900.93756.52333製造加工26.8535.2315.7423.551.955,4544,9914,6314,4653,9005,3715,0504,7324,4514,032
タイトルとURLをコピーしました