52週高値更新 2024.02.13

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
ビートレン 402029.071,0841,3323009843.23768,500227,02077,4232,26849.743.6827.2949テクノロジーサービス75.9652.5866.0872.0943.691,1128598178279031,114918849850899
HENNG 447525.801,3161,4633006823.092,522,900694,950582,94037,79865.6719.5522.29283テクノロジーサービス23.3644.144.8026.6720.811,2351,2281,2131,1651,0291,2761,2311,2091,1621,097
レイズネク 637925.241,9851,9854005520.1514,50026,09028,03785,85516.201.30122.572,083工業サービス29.7444.3643.1126.0327.161,6601,5781,5061,4691,4451,7131,5971,5321,4881,443
SOLIZ 587123.103,3103,730700021.412,827,1000000.000.000.000製造加工84.6584.6584.6584.6584.650000000000
NCD 478321.791,6771,6773006417.8922,50028,28045,71711,11413.142.71127.621,033商業サービス27.7272.8949.8724.2219.111,4361,4151,3011,1481,0411,4811,4071,3111,2011,075
東京計器 772121.292,1892,2794007518.36403,700110,62084,83030,82231.981.1471.261,676電子テクノロジー28.0356.2041.2928.2526.191,9501,8631,7831,6491,4852,0021,8731,7851,6801,550
売れるネッ 923521.184,0054,00570024217.4837,0001,060,710735,82000.000.000.000商業サービス312.89378.49505.90376.79173.572,8641,434964002,9971,7461,19500
QPS研究 559521.032,6002,87850022119.857,690,00027,044,21017,760,04083,2300.0019.370.0041商業サービス117.54234.65234.65144.9463.992,4261,7020002,4491,845000
川田テクノ 344320.168,9408,9401,50028816.7817,30017,32019,94043,9347.530.691,188.912,357工業サービス31.0968.3628.6326.4518.737,7887,3796,9366,6765,9787,9687,4467,0626,6786,042
芦森工業 352618.532,7862,7954379418.56357,40063,37035,74314,1596.140.91455.922,451製造加工36.3441.7329.5232.5321.522,4572,2552,1572,1592,0102,5032,3032,2022,1371,986
SANTE 677718.424,5004,50070017515.5642,00080,04064,44744,69015.933.69282.43293電子テクノロジー48.0382.4855.0134.9320.643,9363,6843,3993,0362,8964,0123,6983,4273,1932,982
ローランド 678918.094,5704,57070011215.3241,20038,36052,46746,91212.891.55354.530製造加工25.5536.2129.8324.0216.434,0413,8633,7443,5723,5194,1193,9023,7603,6443,518
シャルレ 988517.74457531801617.54143,60040,82029,9207,14226.690.4719.89244非耐久消費財21.7938.6425.5316.4511.09473466452424394483467451431409
サクサホー 667516.833,0303,20046110815.21202,60040,32026,97015,9968.020.75398.861,098電子テクノロジー23.7943.1142.7323.2213.482,8922,7292,6622,5122,3042,9302,7732,6562,5282,308
博展 217316.721,0471,0471504514.3316,00076,68055,0007,08519.254.0254.38426商業サービス47.8872.2076.8646.8428.00926839745676677940854771718695
CKD 640716.622,8642,75739311118.941,286,400462,570369,093158,42118.511.54148.944,684製造加工14.3040.6628.415.078.892,5392,5882,5132,2972,2282,5742,5642,4882,3752,260
宮地エンジ 343116.023,8454,0555609514.83664,700151,180130,07747,96913.301.55305.00770工業サービス24.9641.7831.4418.3915.363,6053,4913,3283,1992,7223,6843,5133,3643,1692,835
ファルコホ 467115.672,3312,3033126016.11140,30024,28019,55720,76512.630.97183.461,159商業サービス7.0715.9613.846.2811.632,0882,1352,1092,0481,9822,1262,1182,1022,0622,009
日本カーボ 530215.544,6305,1306909314.97802,200130,02095,91749,03513.991.15366.710素材産業16.8619.5813.2515.4115.804,5694,4704,4984,5004,4174,6674,5084,4894,4714,416
フォーラム 708815.368829241232717.011,119,400223,010132,83741,97322.963.9840.614,377テクノロジーサービス11.5950.8623.049.3514.78826816816747661844822803757682
セレス 369615.251,4301,5492056515.501,067,800302,170303,00015,34739.111.9239.610商業サービス30.0656.1562.3718.2431.381,3311,2021,1481,0421,0571,3651,2341,1581,0991,087
コパ・コー 768915.137007611005514.79955,000407,160196,8931,9590.000.82-426.7447流通サービス47.7721.1830.3143.8621.18627563550575615656585566578630
日清オイリ 260213.934,7305,07062011313.77441,600111,46075,633144,22111.721.01432.523,001非耐久消費財17.0921.5818.4612.4211.434,6464,5124,3884,2733,9724,7034,5374,4154,2734,035
ザ・パック 395013.853,7453,9454809312.97132,30035,89036,97065,81813.291.06297.030素材産業18.1123.8622.1417.4116.033,5083,3973,2893,2563,1913,5893,4233,3323,2653,153
ナガオカ 623913.841,2621,3161605214.58201,10059,48046,0678,1498.621.65152.75221製造加工27.7746.2244.9327.5214.431,1861,1841,0931,0389251,2131,1731,1091,043958
東京エレク 803513.3332,50033,7203,96595812.246,993,9003,699,4603,676,98713,988,34944.089.87767.6317,204製造加工40.5066.0741.6824.5219.3230,00428,34526,01123,62721,57230,60328,44226,45824,49722,184
澁谷工業 634013.092,7322,8073256012.37234,80045,24033,09068,67010.600.86264.903,185製造加工16.2815.0412.5110.9911.082,5512,5112,4732,4842,5332,5972,5212,4942,4952,503
ホシデン 680412.391,9002,0322245013.581,278,700261,990178,91796,1059.310.85237.299,028電子テクノロジー18.4818.4116.1114.2212.021,8481,8141,7561,7831,7791,8811,8161,7831,7731,743
KOKUS 652511.714,2854,58048021914.007,308,5003,070,3403,206,920951,01642.196.56108.562,429製造加工60.25116.4567.7746.5619.904,1553,7853,371004,2073,8243,45600
東京製綱 598111.691,4251,4911563411.17303,50072,80055,13321,5246.140.77242.831,519製造加工11.6927.763.548.208.831,3781,3631,3501,3611,2691,3981,3691,3581,3371,276
クワザワホ 810411.51700775802614.85242,10076,86067,22710,44519.010.8040.761,012流通サービス5.4453.7747.6214.648.39714696684619565726704674634585
東京海上ホ 876611.004,0634,27742410610.9614,337,9005,524,2604,642,5977,679,80817.222.35248.4743,217金融22.2337.3021.1614.089.693,9543,8503,7013,5873,3574,0043,8543,7263,5923,384
UTグルー 214610.943,1503,32532813111.302,113,300463,410350,260117,91718.124.64195.1847,497商業サービス38.2044.3854.3641.6135.712,7522,4272,3372,2372,4722,8702,5262,3832,3492,402
MS&AD 872510.826,3706,61664614311.214,261,5001,553,6301,480,0202,964,26312.601.17528.7938,584金融21.3330.3415.4413.919.256,1206,0345,7475,6545,3376,2126,0205,8275,6455,342
仙波糖化工 291610.14710771711110.1118,2003,9602,4877,96949.510.8115.57594非耐久消費財13.3813.3814.5613.7210.14718696684681673724701689682674
大阪ソーダ 40469.9611,54011,9201,0804679.73267,600154,100142,660252,91954.843.05217.371,017素材産業25.4762.1837.9628.598.5611,17210,2059,6658,7127,09711,24010,4409,7278,8647,597
日本ピグメ 41199.892,4742,6902427514.239,2003,8002,3773,8430.000.30-556.98813素材産業12.6016.9617.7210.563.382,5032,5602,4402,3752,3382,5512,5332,4662,4082,353
大日本印刷 79129.784,4524,60141010210.062,094,000862,230686,1231,084,5889.851.11467.0636,246商業サービス10.6818.3113.026.2310.604,2744,2524,2324,0904,0334,3324,2534,2044,1253,961
ウェルビー 65569.721,0851,08496418.953,374,300447,400264,53727,23089.048.8212.171,343商業サービス38.97111.7252.6829.3626.49923877828737631958882826757708
DOWAホ 57149.645,3305,5154851279.88587,900208,580183,603299,29815.070.95366.057,569非エネルギー鉱物7.9321.996.533.807.845,1525,1585,1394,9624,7255,2165,1585,1054,9864,838
日本精機 72879.581,4371,4871304010.461,168,000351,920234,92381,85913.330.45111.7013,624製造加工29.4248.2620.8922.599.821,3851,3111,2301,1941,0771,4001,3231,2541,1931,109
フジクラ 58039.561,5611,7071495710.7011,687,6003,171,2702,132,413429,54015.591.74109.4754,762製造加工56.3246.0257.0448.4338.331,3991,2421,1521,1531,1391,4651,2741,1941,1631,122
ルネサンス 23789.399651,014871610.08366,80065,01066,63017,5090.002.13-28.561,505消費者サービス15.7512.2916.5511.439.27945927894887901956927906898902
上村工業 49669.1811,48011,7809904449.2761,90025,73022,210185,93921.522.30547.491,576素材産業9.9936.6625.726.326.2211,08010,93610,8869,9529,05211,18610,98810,69110,1419,259
エア・ウォ 40889.072,1802,200183468.741,530,600669,940477,820456,17611.211.16196.3120,109素材産業15.7326.4411.2011.399.132,0571,9831,9341,9161,8842,0751,9971,9541,9211,872
セイノーホ 90769.032,1922,325193448.882,264,000619,240538,073346,60129.080.9585.7429,636交通・輸送8.7514.8413.506.856.972,1872,1672,1352,1292,0212,2082,1702,1472,1101,980
三菱瓦斯化 41828.922,4602,523207539.032,385,600825,440861,630462,14911.540.85218.5010,050素材産業11.8429.139.963.965.652,3782,4052,3272,2142,1252,4062,3842,3292,2492,161
昭和産業 20047.663,3953,445245667.67222,50067,16049,207106,9768.181.02421.342,863素材産業8.3319.0014.075.672.993,3203,3003,2023,1162,9303,3383,3013,2213,1222,977
ワコールホ 35917.213,5903,731251778.00372,400166,020138,847191,0710.001.03-57.1619,147非耐久消費財11.7118.4113.514.837.993,5283,4603,4053,3953,1793,5563,4733,4263,3513,167
ローツェ 63237.1618,48019,3001,2906887.29516,600353,480396,983311,23619.764.88978.394,372電子テクノロジー34.3178.2144.0334.978.1218,42416,85615,37413,53912,33218,43117,09515,64314,27412,864
内外テック 33746.832,7312,830181798.06100,00023,48029,4879,2699.460.92299.07528流通サービス20.4331.6323.5311.299.562,6762,6202,4252,3412,3122,6972,6042,4842,4032,387
リクルート 60986.696,2876,2813941878.487,341,1004,126,2604,091,9339,308,75829.206.10217.5658,493テクノロジーサービス6.2830.8537.623.228.375,9035,9805,8265,2834,9385,9915,9345,7595,4545,105
グッドライ 29706.652,3432,4541531118.1114,80016,6609,1009,76115.253.98163.2890金融59.0470.4249.6349.6313.092,2951,9321,7301,6791,6582,3082,0181,8181,7211,592
九州リース 85966.571,1701,23376449.41223,400120,33088,34026,29511.130.75110.80155金融21.4852.7934.1714.384.311,1981,1361,0761,0159341,1991,1501,0871,027952
日産東京販 82916.3749551831116.33352,700192,510139,25032,3114.930.70105.092,872小売業12.3617.7315.3712.854.44496476456457419499480465451421
ソフトバン 99846.278,7008,49250128910.4737,887,30016,052,27010,728,2039,665,1140.001.44-370.6363,339通信40.6032.2745.1628.0727.607,4226,7726,3416,2966,2717,6486,8866,5406,3946,258
SOMPO 86306.218,0308,2294811728.102,980,9001,196,1201,189,2972,464,52011.321.48729.9449,057金融20.6434.6825.7311.886.087,8357,6527,2356,8776,5267,8987,6317,3036,9886,632
昭和鉄工 59536.192,3852,4001404010.062,3007004431,8633.160.35759.45381製造加工11.1117.0712.1510.045.542,2912,2222,1792,1092,0082,3042,2392,1842,1202,043
矢作建設工 18706.191,5391,54490366.60140,80061,48053,21762,6367.861.10196.441,288工業サービス12.2126.0421.388.585.391,4741,4511,3871,3321,2501,4861,4501,3991,3421,239
四電工 19396.183,8554,0352351046.4987,10061,95039,47759,73412.791.14315.452,574工業サービス25.3172.4439.1921.908.763,8713,5453,2563,0782,6543,8733,5953,3373,0922,766
イチネンホ 96196.131,5881,64595325.9877,20023,89026,08337,1193.390.82487.221,454金融5.2524.729.672.623.131,5921,5841,5581,4981,4191,5971,5821,5561,5081,443
東亜建設工 18856.004,6004,7702701305.95443,300205,230112,32784,5818.981.17531.411,877工業サービス32.1336.4828.9223.9023.744,1353,9023,6973,6813,4444,2863,9503,7863,6603,441
東京エレク 27605.876,7807,0303902887.611,408,800917,880807,157204,31321.145.54332.621,318流通サービス42.02117.4264.0610.888.996,6746,1805,5574,7504,0066,6866,2055,6385,0014,262
ハビックス 38955.7860260433259.8594,10064,90040,2234,5109.100.7666.38207素材産業13.9651.3839.4912.900.33588556538473426591568533492448
高見澤 52835.753,2403,400185605.711,0005605675,4044.820.43705.501,000流通サービス13.3727.1018.3814.0910.753,1643,0472,9742,8962,6983,2073,0732,9922,8872,710
オルガノ 63685.756,6006,8003702736.72415,300468,270363,797295,06621.643.62314.232,506製造加工20.5784.0320.5712.588.456,4826,2215,9015,2874,5746,5316,2505,9105,4344,775
アドヴァン 74635.351,1011,10356195.88109,90057,48054,72042,3155.180.97212.80244流通サービス2.9913.365.252.602.601,0671,0691,0611,0451,0071,0741,0691,0601,0421,011
横河電機 68415.333,0593,182161785.661,709,5001,132,520794,853806,40011.352.24280.2517,084電子テクノロジー18.7514.877.256.427.322,9962,9572,8372,8342,7393,0312,9472,8812,8272,721
フジマック 59655.301,0991,11356367.19301,90094,58073,88313,8538.710.67127.740製造加工41.6055.0133.2935.7321.379809078538377771,010922872837797
ピーエス三 18715.221,0401,08854226.03253,000145,220118,63348,31911.031.0698.621,653工業サービス14.5340.3915.9917.6210.341,0259599208848161,032972930889830
ダイイチ 76435.209991,01250135.6129,70011,5508,39010,9929.370.73108.04380小売業13.8420.0519.3411.336.98963927903878858971934908887864
第一工業製 44615.113,0203,1501531146.25223,500396,320154,61730,521105.280.8829.921,104素材産業63.9894.4475.0063.641.613,0152,3792,0561,8941,8353,0092,5412,1902,0051,932
豊田自動織 62015.0813,99014,2756904775.15669,5001,064,020734,6134,217,87917.421.15819.4974,887製造加工24.0843.0417.2015.218.5113,72512,88912,25411,96310,74913,74112,99512,42411,86310,954
新家工業 73055.063,4703,425165726.2528,50019,84017,03318,1509.130.60374.97486製造加工18.0228.2817.3716.467.033,2723,0682,9402,9582,6833,2883,1123,0042,9142,731
PKSHA 39935.044,2504,3752101415.71868,400374,150433,270130,972181.574.7224.62465テクノロジーサービス31.3877.2749.6726.8112.184,0563,9123,5353,1072,8884,1233,8893,5813,2752,939
日本リビン 73205.043,4203,33516014818.48228,90046,73029,89016,09118.208.60183.24179耐久消費財12.6724.214.3817.648.103,1663,0162,9662,9312,6423,1953,0642,9862,8872,699
名糖産業 22074.931,7901,83286184.8885,80024,39021,76029,51928.840.6963.51540非耐久消費財8.0210.7613.447.765.351,7681,7291,6891,6541,6511,7751,7351,6991,6741,659
ニフティラ 42624.8694492743237.6862,60052,07025,7935,62612.381.2476.8669テクノロジーサービス11.6913.1915.3011.961.31904866845829824905876852839846
黒崎播磨 53524.7913,40013,7806304194.9878,10077,68052,370110,7519.281.581,485.034,770製造加工16.8832.7633.7917.188.2513,11412,49311,75910,7329,60013,25812,59911,83811,0169,790
神鋼商事 80754.677,0007,1703201645.2255,90039,34021,70060,6557.240.87989.851,404流通サービス25.1326.2327.8120.7118.916,7046,1625,9195,7755,7446,7676,2696,0055,8605,676
共和工業所 59714.595,4505,7002501254.594,3002,1902,3907,3993.820.541,493.35287製造加工21.9337.8524.3217.659.205,4625,1704,9054,7654,4525,4655,1994,9714,7764,563
理想科学工 64134.412,9833,100131714.8932,30025,94020,57073,44322.341.61138.772,865電子テクノロジー16.7639.7717.697.943.683,0252,9112,8002,6232,4703,0282,9302,8092,6772,540
エムティー 94384.4170873431235.66188,70096,96045,28738,50220.402.8735.981,202テクノロジーサービス13.1033.7029.2311.3822.13661617616601589677632617605589
三井物産 80314.375,8906,1182561474.407,089,7004,627,5603,949,8278,570,2709.151.46669.7846,811素材産業15.4115.436.535.925.265,8845,9125,5545,5275,3095,9425,8485,6815,5345,220
三菱商事 80584.312,8002,890120714.4026,613,90018,736,40015,627,01011,549,78713.361.53217.0879,706流通サービス27.4326.0320.0820.4214.872,7452,5922,4032,3882,2812,7622,5952,4742,3932,240
株式会社S 72704.303,3003,348138956.206,900,5004,377,2903,354,6272,412,8167.371.22454.5637,521耐久消費財27.7926.8219.6615.1512.803,1822,9902,7812,7812,6693,2023,0082,8672,7822,667
テイ・エス 73134.251,9041,98681344.52730,400352,180346,473255,77222.530.8588.1215,172耐久消費財16.1115.5410.158.943.551,9331,8721,7961,7651,7831,9371,8781,8221,7901,756
天昇電気工 67764.2546046619115.78209,40043,89043,3177,6059.341.0049.90698製造加工11.7531.6419.795.434.25450443426409383453444429411390
光通信 94354.1626,40026,6851,0655084.37144,10063,05056,9031,125,47712.802.092,090.034,488小売業15.0215.6417.714.652.6325,99725,66924,36723,25422,13726,09625,58124,62223,64422,345
日立造船 70044.151,0471,07943285.162,542,4001,777,0301,130,430174,6019.551.30112.9411,400工業サービス15.4028.3026.7912.4015.031,0359529318838771,035971934906886
インテリジ 48474.111,2601,29151395.16229,000178,660106,36732,59628.443.8645.40476テクノロジーサービス23.6650.8231.6025.4614.551,2001,0961,0649968991,2171,1211,0661,009932
山善 80514.071,2661,30351265.87647,200188,170296,023111,23212.530.94113.313,215流通サービス9.3115.218.408.584.411,2661,2511,2161,2071,1561,2731,2521,2271,2031,161
東京応化工 41864.033,6303,6691421014.741,178,900631,960749,463436,53437.022.6199.261,950製造加工20.6118.3522.7414.374.803,5523,3983,1873,0812,9623,5623,4123,2543,1322,963
コーセル 69054.011,4981,52959374.21183,000147,210189,89050,10710.021.20152.57707電子テクノロジー12.7621.5428.0613.684.161,4811,4661,3641,2741,2421,4901,4561,3831,3171,243
トヨタ自動 72034.003,3663,456133904.0650,279,00046,958,54037,429,67345,020,56210.391.65332.53375,235耐久消費財32.6746.4119.9820.0015.223,3053,0372,8262,7732,4943,3063,0652,8982,7612,564
やまや 99944.003,3203,380130473.9329,30016,40013,20335,23611.501.27293.961,807小売業10.2816.3515.369.033.213,2893,1693,0893,0142,8853,2953,1953,1073,0262,913
倉敷紡績 31063.973,0603,145120765.0967,00050,65054,75054,53712.790.58245.804,189素材産業7.8241.2828.528.751.293,0633,0102,7922,5972,4563,0843,0142,8432,6782,524
ホウライ 96793.963,9504,070155683.925004204635,46611.940.62340.79160金融14.6525.4221.3111.514.363,9233,8113,5563,4253,2603,9553,8133,6273,4813,328
寺崎電気産 66373.942,1152,16182679.44166,10047,40044,82727,0878.640.69250.112,039製造加工23.7046.5139.2414.346.452,0451,9921,8001,7331,5452,0701,9801,8581,7391,580
アイティフ 47433.811,2291,25446223.77180,60063,04070,05032,23014.612.0286.10568テクノロジーサービス4.8513.4817.971.872.961,2171,2101,1881,1341,0841,2241,2101,1831,1451,082
タイトルとURLをコピーしました