上場来高値 2024.02.09

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
フジクラ 580323.851,5581,5583004819.263,821,0002,156,4001,818,163346,83014.231.59109.4754,762製造加工42.6739.2950.5342.4128.441,3061,2131,1411,1491,1351,3441,2281,1731,1521,116
VERIT 130A20.152,8513,005504019.345,396,1000000.000.000.000050.1750.1750.1750.1750.170000000000
SOLIZ 587119.762,7023,030500019.013,826,5000000.000.000.000製造加工50.0050.0050.0050.0050.000000000000
東亜建設工 188518.424,2904,50070011916.491,065,400166,35099,07071,4248.471.11531.411,877工業サービス24.6534.7328.0218.4216.133,9523,8583,6733,6703,4344,0443,8643,7463,6373,427
売れるネッ 923517.873,3053,30550120615.61123,3001,063,130737,56300.000.000.000商業サービス240.72294.86404.58322.63187.392,3641,274896002,4921,5081,08100
ハピネット 755217.653,3403,3405018815.00174,50087,60074,39762,48513.021.63260.89940流通サービス20.6636.8333.9219.2013.802,9432,8782,7422,6032,3923,0152,8862,7652,6322,441
美津濃 802216.194,9855,06070512814.39279,90087,12077,990111,2909.651.05524.493,421非耐久消費財28.2617.5421.9323.4113.454,5464,3984,1304,2824,0634,6214,4014,2604,1943,986
伊勢化学工 410715.319,80011,3001,50036715.31531,800105,61067,41749,96515.691.81720.400素材産業33.1043.5846.3737.9738.659,1028,4178,2338,2258,0969,5668,6008,3348,1917,836
住石ホール 151410.361,9002,11919914014.445,323,9002,875,8804,438,287105,67715.816.31156.9645流通サービス89.20526.92203.5890.2222.491,8871,7881,3339406481,9301,7281,4041,090803
タムロン 77407.676,3806,18044017712.89509,400127,370101,870110,48711.951.83517.070耐久消費財18.1634.6450.0010.7511.155,7745,6605,3304,8234,3995,8455,6485,3464,9804,508
中西製作所 59417.381,9992,1671495924.6029,5004,6802,77712,71815.970.77135.73595製造加工18.9430.1532.7015.2711.132,0181,9381,8781,7611,7342,0421,9511,8751,8101,760
東洋精糖 21077.342,3652,4851706610.46317,30070,51054,40712,6239.701.35256.2072素材産業21.8735.6436.1616.347.582,3372,2592,1182,0471,8272,3632,2622,1542,0441,831
鳥貴族ホー 31936.723,8804,0502551419.30427,600229,360177,77743,97544.916.8190.19890消費者サービス19.4751.1242.1616.217.863,7673,7823,4153,2062,8933,8383,7243,4993,2662,977
ダイダン 19806.121,9161,8211055112.15453,800155,080223,58076,14810.080.95180.731,830工業サービス27.0823.8826.7224.228.721,7281,6101,4991,4901,4311,7391,6311,5451,4961,426
日本アビオ 69465.2810,53010,9605504477.0350,20052,53035,62034,85816.672.98659.24657電子テクノロジー34.9892.6270.4529.5523.5610,2749,4078,5697,6486,34410,3249,4598,6887,8386,722
日本ドライ 19094.452,9753,095132824.7969,90024,16023,97320,7446.811.12454.221,104製造加工9.1350.3237.5610.346.802,9652,8722,7512,4722,1452,9822,8812,7362,5272,265
日本マクド 27024.326,7006,7602801136.511,339,500357,060592,010861,57435.723.97189.250消費者サービス10.1019.2215.367.642.116,5606,5996,3396,1155,8976,5956,5276,3736,1845,942
高見澤 52834.213,0853,215130514.381,0006205375,1854.800.41670.301,000流通サービス7.2025.109.657.176.993,0973,0302,9652,8872,6923,1103,0382,9752,8772,703
日本取引所 86973.853,5133,562132936.223,670,8001,953,6701,614,6471,782,76232.145.94110.811,238金融20.9737.7713.6917.996.083,4003,2973,0893,0062,7113,4263,2863,1502,9992,772
ピーエス三 18713.401,0001,03434194.85264,500126,210113,24046,73010.491.0098.621,653工業サービス8.8433.4211.1812.397.041,0029519178818141,005959923885827
三和ホール 59293.162,4282,46776643.711,668,6001,166,020761,733528,25913.072.26189.0212,773製造加工17.0622.5312.1913.408.492,3812,3252,2102,1301,9802,3922,3172,2362,1461,985
ニチアス 53932.953,6703,490100768.31361,800126,740114,300224,8699.781.34357.016,445製造加工3.4119.2814.432.500.723,4343,4093,3243,1813,0223,4413,4093,3263,2123,047
サンゲツ 81302.873,3103,40095686.83615,300162,280147,397192,37613.412.08253.692,547流通サービス9.6819.0120.486.253.983,2953,2843,1112,9932,7883,3153,2553,1443,0142,804
富士電機 65042.558,3118,5002111963.181,199,300975,230820,3271,183,98217.432.35487.5827,123製造加工40.3828.4040.3838.417.768,1847,3496,5736,4806,3328,1997,4836,8846,5926,332
粧美堂 78192.2978180318283.46139,10092,16060,51310,37022.311.7135.99232非耐久消費財12.9484.6063.2113.586.50774714681592508780732678616544
SCREE 77352.2116,90017,1403706053.394,069,6003,664,2202,699,1531,632,94827.695.42635.305,987製造加工53.04137.8194.7741.8311.6216,40014,67912,72610,3298,75716,47214,86913,00411,2289,405
ジャパンエ 60161.9611,00010,91021058613.45380,700101,78092,46729,90621.164.15515.48355製造加工51.95114.34113.5044.1219.239,6308,7637,6726,4155,0429,9708,8827,8516,7795,412
QLSホー 70751.9495994818183.124001,4501,9932,0007.332.48132.15653ヘルスサービス11.5329.6919.4010.236.6491288784681609208888558210
ナレルグル 91631.913,4453,470651122.4968,60060,83095,72728,69116.762.40207.0724商業サービス23.9737.3751.6625.097.763,3703,1812,8942,67103,3813,1942,9562,7830
神鋼商事 80751.786,7906,8501201493.7738,80035,01020,24059,5936.920.83989.851,404流通サービス19.5521.8925.2316.3013.226,4826,1035,8905,7625,7376,5656,1745,9575,8345,661
ADEKA 44011.572,8202,87445697.62733,800230,300188,960291,45616.961.13169.495,494製造加工1.553.4915.70-0.450.072,8642,8682,8412,7492,6802,8642,8652,8332,7772,676
三機工業 19611.481,8961,92428292.39170,400117,58096,143101,84315.381.15126.702,627工業サービス9.6323.579.946.710.261,8991,8641,8031,7431,6381,9021,8651,8141,7541,681
理研計器 77341.377,8508,1301102304.6073,00072,48061,857186,67723.322.99348.681,313電子テクノロジー23.3757.5639.9320.096.557,9007,4526,9606,4925,8527,9217,4947,0456,5936,052
高島 80071.311,3801,39418376.72513,600230,680178,61724,40612.261.27113.701,010流通サービス19.9753.8246.7411.972.121,3661,2941,1611,0509561,3711,3031,1961,095986
大栄環境 93361.242,5992,61232656.78741,000224,560206,550257,72421.013.32124.312,089工業サービス3.949.0217.393.824.402,5162,5332,4152,2822,2592,5462,5142,4342,3492,221
阪和興業 80781.095,4605,550601193.68161,200110,060102,483223,0996.040.74918.615,442流通サービス11.7819.4829.079.252.975,4045,3385,0034,7764,6495,4445,3095,0794,8764,625
東京エレク 80351.0929,79529,7553207262.465,298,7003,286,9403,496,70013,837,91140.838.71731.3617,204製造加工23.9845.0836.2417.456.6528,90127,97125,81423,49621,47929,04427,88626,16224,31022,068
大黒天物産 27911.028,8308,920902152.0442,40030,41057,673123,03625.712.51346.981,788小売業19.7339.8148.6722.194.948,6848,4027,5146,9406,3258,7398,3387,7237,1606,570
任天堂 79740.938,6838,700801881.985,455,7005,806,5205,567,73310,035,66820.484.47424.817,317耐久消費財20.3841.1022.3613.784.158,4968,2167,5266,9666,5558,5308,1857,6797,2026,727
昭栄薬品 35370.811,4851,49712292.7113,30011,64015,1235,13112.270.69121.9676素材産業11.0552.4453.853.892.321,4851,4381,2721,1251,0531,4851,4331,3111,1961,107
LAホール 29860.775,1805,220401482.3367,50083,920140,75731,7886.402.65836.2480金融17.303.3720.6912.997.305,1404,8804,7954,7194,5035,1334,9294,8124,7174,463
三菱商事 80580.762,7842,77021683.0623,178,70017,101,46014,998,53111,462,22512.811.47217.0879,706流通サービス22.1616.8618.5318.948.012,6702,5712,3922,3832,2752,6982,5642,4572,3832,234
日立製作所 65010.7112,09012,080852411.382,633,3002,256,2202,146,07311,115,31114.132.29859.15322,525製造加工16.2732.8823.0314.290.6711,91111,52310,72410,1189,43911,92211,49710,89910,3199,537
ソフトウェ 37330.6013,41013,380804453.9111,30012,3709,49072,25414.382.21930.381,640テクノロジーサービス36.3935.8447.6835.156.2713,05411,79710,50510,0199,94113,10012,02110,96910,4009,926
GSIクレ 81010.412,4272,43010532.0261,10076,15056,09029,66014.231.15170.73610素材産業10.9617.2221.386.531.252,3862,3212,2012,1522,0732,3982,3282,2382,1662,046
矢作建設工 18700.281,4411,4544318.41158,30049,98050,32362,46414.481.03100.411,288工業サービス5.6719.3813.512.76-0.411,4601,4451,3811,3291,2461,4571,4401,3931,3381,236
ユアサ商事 80740.205,0305,04010922.1041,90033,28030,147105,8898.111.12626.612,533流通サービス6.5518.3122.036.332.654,9574,8924,7314,4534,3784,9814,8894,7344,5654,356
日東電工 69880.0413,12512,99553131.39669,500835,010645,9531,841,92519.612.10662.7326,070電子テクノロジー23.5933.1927.4622.131.0112,85011,94011,03710,51110,21612,84812,08811,32710,78710,235
CCN G 131A0.001,7371,737000.005000000.000.000.00000.000.000.000.000.000000000000
新日本空調 1952-0.182,8802,720-5667.47129,90068,58043,65763,5399.621.09285.621,608工業サービス13.1020.9427.1012.354.292,6852,5572,3932,3642,3132,6832,5672,4542,3862,298
堀場製作所 6856-0.3612,50012,455-452952.22164,700180,130232,550527,46613.112.18954.988,432製造加工18.6265.5657.3612.713.4012,39312,05411,1169,6228,71912,38411,98811,13310,1369,091
アドバンテ 6857-0.466,5006,547-302292.4318,090,00015,841,41013,839,2434,998,14462.2713.08105.436,544電子テクノロジー45.4645.5752.5030.769.126,2795,8545,1564,7044,5206,3375,8715,3484,9484,446
東京エレク 2760-0.906,7506,640-602713.79781,900812,680766,117206,15919.965.24332.621,318流通サービス34.14104.3163.1416.9014.296,5646,1455,5124,7133,9846,5146,1195,5824,9604,234
ファースト 9983-0.9239,97039,710-3708141.942,365,5001,520,3501,552,06012,597,44438.256.691,054.1659,871小売業15.3019.6411.2614.440.5339,29439,18437,29935,84434,92039,44338,79237,59136,36834,548
KOKUS 6525-1.094,1454,100-451905.743,056,1002,653,1403,007,373955,02533.485.87122.462,429製造加工43.4693.7660.4731.418.904,0013,7293,346004,0213,7443,41000
ディスコ 6146-1.1844,25043,730-5201,3802.961,801,2001,791,4001,734,0974,794,14263.9513.62687.334,553製造加工33.2069.7353.5724.807.2343,19440,90936,10832,30127,45043,15740,67337,11533,42828,537
東京計器 7721-1.311,8941,879-25503.61153,50075,32073,77731,23235.660.9452.691,676電子テクノロジー5.5636.6525.274.853.531,8591,8441,7731,6411,4791,8631,8301,7651,6681,542
ハードオフ 2674-1.351,8581,833-25484.8646,70059,03052,97725,78914.061.67130.41674小売業9.2424.7825.896.260.161,8361,8151,6791,5791,5081,8371,7991,7081,6221,521
文化シヤッ 5930-1.381,5191,496-21322.69109,600117,580108,160101,90411.171.11144.644,958製造加工5.7240.348.252.472.331,4811,4761,4231,3181,2101,4871,4661,4191,3441,258
オカダアイ 6294-1.452,8162,726-40684.48167,00060,97053,67322,15212.671.57216.14487製造加工4.8520.6235.223.06-0.872,7192,6312,4582,2552,1782,7252,6422,4912,3492,178
日油 4403-1.517,2416,984-1071655.96545,600306,680185,877570,20616.482.36423.853,818素材産業1.6413.603.761.313.996,9916,8136,8626,5906,3816,9746,8626,8016,6556,410
オルガノ 6368-2.136,5606,430-1402604.84342,000452,250355,400301,49020.463.42314.232,506製造加工14.0161.1519.0712.812.726,3786,1905,8815,2584,5566,3966,1925,8745,4074,755
藤田エンジ 1770-3.461,3901,341-48343.7314,3006,4105,50012,6858.030.75166.96584工業サービス5.7634.1024.514.77-1.761,3561,3191,2501,1661,0721,3551,3211,2601,1891,104
タイトルとURLをコピーしました