上場来高値 2024.02.13

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
三和ホール 59293.772,5072,56093663.811,421,1001,265,870796,997544,94013.572.35189.0212,773製造加工21.4823.4720.3914.629.802,4262,3382,2192,1331,9862,4482,3402,2492,1541,991
日本取引所 86973.733,6193,695133974.162,411,6001,878,8201,656,7471,828,96833.356.16110.811,238金融25.4942.9418.1615.5811.873,4723,3183,1033,0172,7193,5163,3253,1713,0132,781
鹿島建設 18123.632,6822,78198696.976,044,4002,255,4401,947,6571,304,41912.601.28220.6619,396工業サービス13.2118.6418.549.064.922,7272,6552,4872,4572,3002,7242,6432,5412,4512,282
ユアサ商事 80743.575,1905,220180993.7259,60037,47031,683106,1008.401.16626.612,533流通サービス10.3624.7322.256.978.525,0254,9094,7474,4634,3855,0614,9214,7534,5784,364
日本マクド 27023.556,8607,0002401233.80961,600430,440595,987898,80336.994.11189.250消費者サービス14.0121.538.8610.416.546,6506,6176,3516,1275,9046,7306,5726,3976,2005,952
SCREE 77353.5017,94017,7406006486.955,026,4003,991,2502,837,1131,668,97728.665.61635.305,987製造加工58.39149.6087.8043.0611.5716,81914,93012,87110,4378,81916,89415,14313,19011,3569,488
ジャパンワ 73863.445,0105,11017019011.0065,90019,86012,82011,37925.965.53221.0933工業サービス33.947.2421.8128.2322.694,5434,2884,0204,1404,0294,6734,3194,1624,1003,855
美津濃 80223.365,1105,2301701354.59444,900122,97090,827129,3069.971.08524.493,421非耐久消費財32.5719.4130.1026.1816.224,6884,4494,1554,2884,0744,8244,4804,2984,2153,998
住友商事 80533.343,3703,434111653.315,045,7003,843,3903,382,6074,059,2858.351.12411.6378,235流通サービス12.2218.414.164.413.283,3593,3503,2063,1393,0033,3723,3293,2453,1512,972
MARUW 53443.3431,60032,5001,0501,0833.6451,60064,75060,537388,02229.294.261,109.531,309製造加工9.3523.1113.6412.816.3831,54030,09329,09527,11524,52231,68830,41729,18427,63125,150
理研計器 77343.328,2808,4002702374.1686,10067,50063,397189,23724.093.09348.681,313電子テクノロジー27.4767.3341.6526.5110.098,0347,5267,0036,5205,8688,0817,5807,0996,6286,076
日東富士製 20033.275,3005,370170813.2510,5006,1505,29047,35212.841.07418.32829非耐久消費財9.8210.7213.058.811.325,2465,1244,9294,8724,7995,2635,1404,9974,9044,797
堀場製作所 68563.2112,56012,8554003033.24296,700188,310238,230525,56713.532.25954.988,432製造加工22.4371.2938.7313.764.2612,50612,11911,1779,6738,74712,54112,07111,20010,1909,129
デクセリア 49803.175,4395,5641711863.44568,700716,300440,847312,15217.164.43325.281,943電子テクノロジー37.1869.3226.1728.358.975,3704,5684,3924,1633,6435,2924,7304,4454,1813,837
ナレルグル 91633.173,6803,5801101195.92129,70065,92094,47029,23917.292.48207.0724商業サービス27.9042.8657.7126.598.983,4313,2152,9162,68203,4473,2312,9812,7980
イワキ 62372.882,3372,39267633.9371,70061,53038,89050,92914.611.82163.691,112製造加工16.9735.0636.1411.264.092,3382,2242,1442,0171,7462,3392,2422,1442,0191,822
住石ホール 15142.782,1612,1785914611.233,888,0003,116,4904,538,430116,63016.256.49156.9645流通サービス94.46520.51238.2071.3620.801,9601,8131,3619586572,0121,7711,4341,111817
コナミグル 97662.749,2119,5112542533.64441,100634,010585,9731,236,55724.883.43382.264,881テクノロジーサービス30.2216.9420.169.203.169,3439,0248,1587,9997,8169,3368,9728,4648,1447,808
アドバンテ 68572.736,7476,7261792283.2915,929,50016,287,98014,214,7934,975,34663.9713.44105.436,544電子テクノロジー49.4349.2245.5827.9410.506,4265,9345,2004,7314,5396,4675,9535,4024,9834,468
阪和興業 80782.705,6505,7001501212.68179,900117,970106,553225,5376.210.76918.615,442流通サービス14.8022.5830.439.408.165,4825,3565,0264,7844,6575,5295,3475,1034,8934,636
アルプス物 90552.651,9081,89849483.1640,00028,08029,40065,48418.361.17103.575,844交通・輸送14.6826.2018.036.153.101,8801,8191,7171,6621,5581,8691,8181,7451,6751,569
ヤマハ発動 72722.621,4321,47038344.427,293,7004,809,1605,178,2601,487,8677.791.49188.9352,554耐久消費財17.3218.5518.017.304.071,4341,4101,3321,3011,2851,4401,4031,3531,3181,269
文化シヤッ 59302.541,5231,53438332.91114,000123,330108,093100,49311.451.14144.644,958製造加工8.4144.1713.134.784.641,4971,4781,4271,3221,2121,5031,4721,4231,3481,260
パシフィッ 38472.453,9903,97595693.072,8008901,0075,7419.421.04422.10640テクノロジーサービス5.8628.6416.238.163.793,8663,7823,5903,3913,2273,8913,7913,6283,4643,307
日立製作所 65012.2812,18012,3552752462.522,748,2002,383,2002,199,05011,194,07714.442.34859.83322,525製造加工18.9134.5922.5111.414.8411,99611,57110,76710,1449,46312,06611,57910,95610,3599,565
ニッスイ 13322.2791492921222.952,706,0002,662,9201,802,367282,63612.601.3373.719,515非耐久消費財22.6718.7030.8015.8012.38902823790754714898838798765718
住友電気工 58022.172,1052,12245452.492,787,2003,052,1502,268,5401,619,82012.320.87172.20289,191製造加工16.9121.6011.659.102.272,0821,9741,8791,8161,7772,0761,9871,9061,8471,783
ブリヂスト 51082.086,4986,4871321032.542,427,8001,655,2001,783,5104,440,18711.811.50550.98129,262耐久消費財10.7018.279.104.853.166,3596,3146,1236,0035,8566,3906,2956,1576,0265,835
東亞合成 40452.081,5371,549323812.751,126,300505,550337,353175,31117.830.9186.852,517素材産業14.5317.6211.6414.361.841,5311,4231,3681,3621,3291,5241,4491,3961,3681,327
TDK 67622.077,7917,9561611982.741,362,4001,754,7201,759,8502,954,26931.242.07255.18102,908電子テクノロジー21.1058.7722.4612.853.477,7807,4997,0236,4295,8357,8087,5017,0726,5946,035
横浜ゴム 51011.913,5903,63568642.08526,800526,210563,543572,91610.210.95356.6728,468耐久消費財12.9225.1912.924.014.303,5653,4773,3493,1803,1043,5743,4823,3603,2363,053
コモ 22241.552,9142,94645222.718,5004,4503,55310,0800.005.17-12.81210非耐久消費財6.128.116.974.472.832,9002,8582,8082,7822,7542,9062,8612,8232,7942,767
日東電工 69881.5412,99513,1952003142.55532,500760,000657,8431,842,63419.922.13662.7326,070電子テクノロジー25.4935.0824.7814.294.1412,95512,03411,09110,54210,24012,96412,19311,40010,83510,264
富士電機 65041.538,5508,6301301962.41975,0001,015,750844,2901,214,12017.702.38487.5827,123製造加工42.5331.8636.0135.447.888,3047,4636,6246,4986,3498,3437,5926,9536,6336,355
信越化学工 40631.475,9465,990871372.378,853,6007,032,2507,893,16011,748,66822.483.12266.7125,717素材産業6.2132.2921.554.542.785,8855,8315,5985,1094,7995,9135,8225,5955,2784,876
大黒天物産 27911.468,9209,0501302162.7153,00033,02058,303124,29026.082.55346.981,788小売業21.4841.6343.2021.977.108,8088,4597,5706,9596,3448,8438,4067,7757,1986,594
デンソー 69021.382,5852,61236641.8511,581,60015,155,11012,564,8408,026,61426.751.7997.64164,572製造加工21.479.247.9113.546.642,5412,3722,2622,3282,3172,5422,3982,3272,3132,259
フクビ化学 78711.3292292012163.2919,5009,08011,97318,55110.110.5491.03968素材産業12.2028.4919.956.482.56913902847799738913896856811754
三機工業 19611.251,9301,94824291.56149,200126,24099,430103,34715.581.17126.702,627工業サービス11.0020.479.755.582.471,9081,8681,8061,7461,6411,9181,8731,8191,7581,684
荏原製作所 63611.199,4509,5251122052.17669,500369,010376,227869,06215.142.44630.4219,095製造加工17.6839.9321.246.261.929,4839,2508,7027,9167,3019,4679,2278,7398,1717,477
日本アビオ 69461.0910,77011,0801204585.5959,80051,23037,08336,70016.863.02659.24657電子テクノロジー36.45107.1046.3730.2017.0010,6129,5148,6387,6956,37910,5769,6148,7827,9026,766
初穂商事 74250.733,4153,44025621.623,8002,1802,2135,5896.130.72561.04433素材産業8.8614.6714.679.032.083,4083,3333,2223,1062,9673,4043,3263,2353,1322,941
ありがとう 31770.723,5003,50525711.449,5009,8806,4233,19910.721.40326.83244小売業12.3428.8120.7810.222.943,4383,3903,1733,0152,8173,4523,3623,2163,0642,894
任天堂 79740.118,8008,710101851.786,279,2005,989,4105,707,47310,128,80620.504.47424.817,317耐久消費財20.5238.7824.798.743.838,5558,2417,5646,9906,5708,5908,2357,7207,2326,747
ディスコ 6146-0.3444,89043,580-1501,4013.891,955,1001,824,1601,773,9274,737,80463.7313.57687.334,553製造加工32.7468.1340.5819.403.8643,56041,18036,35932,47927,59543,29840,95037,36933,62928,687
愛知電機 6623-0.383,9953,975-15360.636,3004,2306,15037,8667.410.56536.122,783製造加工8.029.969.503.650.383,9793,9363,7593,7403,6603,9763,9193,8183,7513,660
兼松 8020-0.462,3842,355-11432.88441,300378,670329,917197,59910.071.53234.697,866電子テクノロジー13.9917.8715.906.662.172,3432,2782,1562,1012,0352,3432,2782,1912,1212,012
三井不動産 8801-1.344,1003,971-541204.625,489,3004,801,6103,617,9703,758,30017.191.28231.1724,706金融15.0730.8816.735.053.383,9663,7763,6193,4843,1813,9523,7963,6503,4903,263
トミタ 8147-2.591,6251,582-424310.7931,7006,7204,4778,42115.250.77103.76221製造加工15.3954.1927.689.560.131,6001,5261,4261,2831,1561,5931,5321,4351,3281,218
ハピネット 7552-4.643,3503,185-1551008.19667,000146,50092,91773,51212.421.55260.89940流通サービス15.0731.3931.8311.7511.723,0072,8942,7562,6092,3983,0712,9152,7822,6432,448
伊勢化学工 4107-6.4611,40010,570-73041710.29215,600125,14072,62757,61314.671.69720.400素材産業24.5046.4031.6326.2831.309,6068,5178,2818,2528,1079,9008,7888,4228,2397,863
VERIT 130A-11.053,2852,673-332028.743,761,9000000.000.000.000ヘルステクノロジー33.5833.5833.5833.5833.580000000000
タイトルとURLをコピーしました