上場来高値 2024.02.20

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
SOLIZ 587118.044,3004,580700017.411,738,8000000.000.000.000製造加工126.73126.73126.73126.7338.373,83800003,8340000
アスマーク 419716.693,4803,49550020814.97234,700134,130324,0803,21215.313.41236.590商業サービス92.46217.73217.7339.8035.943,0092,6262,209003,0642,6612,24000
売れるネッ 923516.084,8505,09070541014.54261,300480,080681,10300.000.000.000商業サービス424.74508.12720.97468.7227.094,5382,3461,358004,4412,8561,80300
ラサ商事 30239.041,7281,7971493710.34458,90089,94057,15017,35712.131.00148.20241流通サービス19.4019.4019.0111.067.541,6531,6671,5841,6031,5361,6891,6561,6181,5881,521
タイガース 42318.701,1351,162934111.11548,000248,020158,26020,4666.350.66182.961,998素材産業37.0350.3231.3032.3524.011,0509679018187361,068980915848753
ヒューマン 56218.311,5201,6421267911.78331,900136,12096,10312,7580.007.720.00281テクノロジーサービス23.9237.5237.5224.5822.541,4661,3750001,4981,393000
ジャパンM 92368.074,5004,82036027412.00167,600124,130126,8176,2970.0011.110.0029金融56.49114.22108.0343.8818.874,5663,9193,331004,5364,0133,44300
ニーズウェ 39926.6690091357348.20471,500261,160173,78716,63619.354.7047.37629テクノロジーサービス19.3530.0624.9027.873.16853809769714719864815775741689
村上開明堂 72925.824,5904,7302601648.0668,30029,00019,65749,7139.080.76520.753,501製造加工14.1166.2630.1217.526.534,4504,4314,1843,7913,3634,5154,4024,1863,8823,502
アルトナー 21635.562,3822,527133786.55207,50096,210101,89323,58925.276.6399.981,276商業サービス10.5953.9941.4112.6116.292,3312,2462,1811,9581,8192,3622,2602,1642,0251,822
ヤマックス 52855.071,4291,49272759.10430,200316,230216,06314,58613.512.49110.40586非エネルギー鉱物30.76116.5557.0530.424.411,4111,3121,1729778111,4281,3261,1881,041865
SMC 62734.8382,73086,8604,0002,2895.48350,200327,720259,0435,564,19029.823.302,913.0622,988製造加工14.5226.3114.655.865.2883,47282,48678,97275,37874,62684,07182,27979,82877,17774,436
M&A総研 95524.316,6706,7702803076.051,013,800657,060811,967368,966112.2870.1066.53258金融53.6993.9887.7963.7212.276,4625,6824,8554,1053,7996,4775,8035,0444,4603,867
FPパート 73884.246,6006,8802802557.09251,100167,280261,770150,25541.8712.61172.090金融32.5685.4446.7027.646.346,5646,3355,6664,8914,4116,6226,2965,7485,1644,412
フォーラム 70883.7893996235334.47254,800310,710162,10047,84223.914.1540.604,377テクノロジーサービス16.1856.6821.5417.899.07908839828760674916858822771693
グローバル 34863.762,9102,9781081155.50131,600119,97086,21722,3268.262.67360.730金融36.1158.4025.0720.0822.552,7812,5752,4122,2761,8942,8072,5962,4502,2731,993
コプロ・ホ 70593.501,7381,77660715.20161,200161,620116,84733,93226.894.6468.253,301商業サービス15.2536.6218.7213.1910.241,6981,6421,5671,4261,2451,7171,6471,5691,4541,264
日本アビオ 69463.3310,80011,1603604787.2040,40044,57039,65334,95816.983.04659.24657電子テクノロジー37.4488.5146.4621.443.6210,7849,9328,9367,9136,54510,82710,0819,1468,1766,962
トーカロ 34333.031,6281,66749354.30236,800130,140116,72393,93416.881.8898.781,300素材産業12.4819.1614.3311.136.861,6071,5571,5011,4491,4271,6161,5621,5161,4751,426
オカダアイ 62942.852,8172,88980763.1657,40055,37050,40322,18411.321.66256.18487製造加工11.1236.6628.6915.475.212,7722,7062,5182,2972,2092,8032,7052,5522,3972,213
イノテック 98802.741,8641,91151513.3368,30060,25054,07024,42115.431.06125.851,728電子テクノロジー14.7723.5317.176.057.301,8491,8431,7551,6861,6271,8631,8341,7781,7141,630
キッツ 64982.561,2911,32133282.72340,900302,610191,957113,57711.191.17118.070製造加工9.9031.8419.018.288.721,2591,2251,2011,1321,0841,2741,2331,1981,1521,083
東テク 99602.496,9106,9901701953.1924,10017,01019,43788,81713.712.10509.892,505流通サービス45.3241.5050.0036.268.046,6126,0435,3295,1394,9616,6986,1475,5995,2864,942
テクノ菱和 19652.391,9201,88844725.5797,100132,54061,58738,68812.260.95153.94901工業サービス34.7661.7844.4524.625.831,7811,6451,5151,4211,2331,8091,6791,5541,4391,292
新晃工業 64581.943,0703,145601002.9360,60097,28080,43078,70912.661.44248.421,509製造加工18.0666.3133.0410.048.223,0453,0032,8022,5482,2663,0642,9812,8242,6112,346
自重堂 35971.9312,48011,6302202799.319,1003,8002,41328,89912.110.90960.12196非耐久消費財15.0325.4618.5510.136.4011,24010,73810,38810,2379,57811,30610,83510,50310,1739,521
三菱重工業 70111.8611,49511,4802103333.384,605,5004,524,6904,160,8303,691,71819.102.21601.4076,859電子テクノロジー39.5747.3939.1920.9711.4011,03710,2349,1238,6517,76611,09410,3229,5118,8317,932
ID&Eホ 91611.643,6603,72060692.1933,20028,90024,24353,6360.000.690.000工業サービス8.9311.3812.226.743.053,5943,5853,4443,41003,6373,5803,4943,4440
ナレルグル 91631.623,7653,755601294.4382,80079,71089,74329,82918.132.60207.0724商業サービス34.1651.4157.1121.922.043,6303,3733,0232,72503,6423,3923,0992,8780
三菱電機 65031.582,2842,31236582.165,459,9008,385,0306,359,4134,848,76018.671.51123.84149,655製造加工15.1127.9111.534.888.932,2372,1722,0971,9891,9482,2492,1742,1082,0331,923
富士古河E 17751.545,8305,920901482.069,0005,8806,07350,2719.811.44603.701,566電子テクノロジー22.9546.7225.1617.699.235,6765,5005,1024,7824,3325,7285,4915,1864,8694,481
JAPAN 58891.481,5621,57923733.27200,200206,690323,83734,6950.008.090.00477ヘルステクノロジー28.7924.2339.3610.8810.031,4981,4601,331001,5151,4491,33700
ニチレイ 28711.473,7663,80255712.67502,500478,300504,733487,86119.562.16194.4015,766素材産業10.2011.9918.599.884.163,7483,6403,5593,4013,3013,7513,6593,5573,4533,291
丸一鋼管 54631.303,9834,04652752.01119,100180,120163,993290,06912.801.03316.532,430製造加工10.2812.615.724.744.573,9413,8413,7773,7603,5603,9693,8653,8073,7343,567
ステップ 97951.232,0532,05925241.4623,40022,67028,20033,09413.811.30149.05908消費者サービス5.7016.999.815.321.432,0212,0031,9481,8701,8292,0292,0021,9561,9041,860
ダイヘン 66221.137,0907,150802082.97125,300131,520120,007163,46611.251.54635.833,732製造加工12.6037.5030.9510.687.526,9886,8366,4895,8215,5267,0046,7906,4716,0685,595
さくらイン 37780.955,2805,2905039112.307,287,2004,029,9305,110,110191,155341.3622.6015.50755テクノロジーサービス146.05327.65333.9659.5835.125,2004,2003,1142,1801,5935,0714,2513,3542,5881,907
リズム 77690.823,5753,670301393.9216,80014,97023,00028,285336.671.0510.902,482電子テクノロジー23.82126.2650.4130.746.073,5163,3603,0682,7252,2043,5583,3733,0982,7782,410
矢作建設工 18700.821,6001,59813402.0151,00081,62057,01366,1698.141.14196.431,288工業サービス16.1328.8727.5312.303.831,5451,4811,4111,3421,2671,5551,4891,4261,3611,254
SBIグロ 47650.827407386172.05233,000238,170295,52764,02711.804.0262.55138金融20.9836.6732.5016.776.19719689641596559723691650613575
ニチアス 53930.803,7353,77530761.21110,200172,960123,810247,75410.571.45357.016,445製造加工11.8527.6223.7712.356.643,7043,5023,3903,2183,0543,7033,5403,4053,2673,085
デンソー 69020.782,7002,70521601.807,160,50011,155,14012,356,2508,317,95327.701.8597.64164,572製造加工25.7911.8313.8717.594.622,6542,4662,2982,3332,3372,6572,5012,3872,3462,278
テクノロジ 52480.654,7004,645302667.85115,40053,99075,24312,819214.4217.8121.6645テクノロジーサービス0.8797.4159.6219.102.204,5584,4794,0953,4272,7874,5684,4264,0773,6093,063
九州リース 85960.551,3001,2787506.27117,100121,45088,92327,70411.530.77110.80155金融25.9152.1441.3721.259.231,2351,1811,1041,0309431,2451,1851,1141,047966
レイズネク 63790.512,3602,36112802.4475,900101,88052,353124,47719.261.55122.572,083工業サービス54.3171.2176.4654.3118.942,2911,7671,5981,5081,4672,2401,8731,6701,5641,484
東洋精糖 21070.452,7102,69812732.5144,60090,57062,15014,56410.531.47256.2072素材産業32.3229.7136.6823.489.722,6412,3922,1912,0711,8782,6372,4312,2562,1101,877
黒崎播磨 53520.4413,85013,820604172.2141,80053,22052,967111,0049.311.581,485.084,770製造加工17.2236.2938.4813.563.1313,51812,88012,00710,9049,78313,56712,97012,14411,2559,972
博展 21730.431,1961,1715625.47102,800119,92080,8478,78410.364.49112.98426商業サービス65.4090.7294.8462.4111.841,0919297916996861,103951829754714
セグエグル 39680.351,9952,0007943.61570,600607,340222,28321,33134.295.6158.900テクノロジーサービス118.10118.58119.78126.50115.521,6711,1079919739951,7171,2331,0601,003963
コクヨ 79840.342,4772,4759491.14243,200392,330241,637264,15014.941.12165.580製造加工7.8712.327.963.176.542,4262,3812,3502,3512,2212,4272,3832,3632,3262,229
あすか製薬 48860.292,0402,0516442.3268,90088,12081,49755,7458.921.06230.05747ヘルステクノロジー13.9422.8915.749.563.741,9881,9581,8611,7971,6292,0031,9471,8831,8011,662
いすゞ自動 72020.282,1632,1546451.822,546,2003,694,9103,199,9731,641,7448.981.28239.9344,495耐久消費財17.0420.9815.595.807.592,1092,0571,9571,8931,8302,1172,0551,9851,9221,845
バイタルケ 31510.231,2951,2983341.4955,700102,57079,90355,8848.890.68146.053,719流通サービス24.8135.2127.6318.119.081,2531,1861,1081,0631,0061,2621,1941,1311,0801,018
中央自動車 81170.185,5005,510101755.1771,10045,54038,72096,09412.602.42437.16301流通サービス31.1957.4343.3016.7414.325,3085,0004,5574,0983,7225,3265,0034,6354,2643,824
UPRAI 134A0.001,5001,500000.001000000.000.000.00000.000.000.000.000.000000000000
YOTTA 55980.003,2203,220010.00200180000.000.000.000商業サービス0.310.630.630.310.003,21600003,2160000
三井不動産 8801-0.054,1154,072-21161.623,209,2004,544,6903,833,2773,790,04717.631.31231.1724,706金融17.9933.7319.349.26-0.683,9963,8483,6693,5123,2174,0263,8803,7143,5383,299
三愛オブリ 8097-0.101,9461,923-2422.1487,300143,91097,297123,91710.741.15179.051,800流通サービス19.7418.0520.5613.928.641,8831,7471,6901,6501,6051,8801,7761,7111,6661,592
淀川製鋼所 5451-0.124,3504,275-5901.9943,40054,10035,833121,59012.550.69341.682,395非エネルギー鉱物11.9126.4814.618.236.884,1353,9723,9023,7793,5254,1754,0163,9163,7863,542
明星工業 1976-0.241,2371,227-3292.7292,80088,860104,27757,54011.151.03110.07671工業サービス13.7233.0812.788.019.651,1941,1671,1261,0911,0221,2001,1651,1341,0941,025
オプティマ 9268-0.273,7353,725-101582.86140,900232,130252,48348,95719.253.09194.91475小売業47.29170.3257.8432.4223.753,5273,1032,8622,4131,8223,5483,1792,8712,5032,039
ひろぎんホ 7337-0.341,0391,037-4211.41628,900781,070728,720315,11914.710.6570.533,739金融14.5120.6910.679.815.071,0159949539478861,021993967940885
西松建設 1820-0.374,5914,570-17821.23240,200445,710283,337174,54816.161.21282.843,201耐久消費財14.9126.4220.9012.375.184,4704,2334,0573,8663,7194,4904,2894,1043,9503,826
テルモ 4543-0.445,6515,608-251361.811,472,3002,421,9502,012,6004,088,09642.163.76133.0430,207ヘルステクノロジー22.2335.2621.3110.614.225,5225,2064,9554,5794,4635,5295,2695,0034,7554,520
高砂熱学工 1969-0.464,4104,370-201394.07560,400411,940238,647278,20414.962.03292.115,885製造加工36.1456.4648.4432.4213.514,1193,6643,3923,1542,8594,1733,7683,4703,2272,914
トヨタ自動 7203-0.473,4503,414-16863.0932,113,80048,783,82038,440,68046,253,44510.271.63332.55375,235耐久消費財31.0641.5725.1514.371.433,4053,1592,8882,8032,5343,3983,2002,9902,8222,605
中国塗料 4617-0.482,0692,090-10602.47408,400340,290459,117100,74310.961.78190.612,199素材産業26.0652.1144.5419.365.292,0431,9331,7851,5981,4182,0531,9481,8061,6571,480
日本曹達 4041-0.505,9805,930-30940.8444,70076,29070,197162,62010.870.98545.412,418素材産業9.2112.9512.953.312.245,8765,7695,6205,4975,2865,8835,7785,6545,5185,283
DTS 9682-0.513,9503,885-20942.71116,200122,360102,140165,48718.372.76211.495,703テクノロジーサービス12.2822.7515.285.866.583,8633,7033,6323,4453,3913,8553,7343,6303,5203,415
アルプス物 9055-0.581,9131,900-11501.8030,20027,77027,84766,86518.381.17103.575,844交通・輸送14.8022.2721.104.22-0.421,8911,8471,7471,6771,5721,8921,8471,7721,6951,585
佐藤商事 8065-0.621,7751,760-11362.0525,40049,45034,18036,9065.260.66342.371,040流通サービス20.2222.2217.8012.243.101,7371,6451,5471,5161,4841,7421,6631,5871,5381,481
サンゲツ 8130-0.693,6453,585-25852.24154,200214,630155,180201,10814.502.20247.372,547流通サービス15.6524.2229.427.665.443,4983,3303,1843,0202,8253,5093,3593,2153,0662,843
MIRAI 7931-0.765,2605,220-401533.0986,200106,780148,74786,01919.781.82263.871,235製造加工58.6679.9461.1146.428.985,0594,6203,8173,5943,1655,0924,6454,0923,6893,212
大氣社 1979-0.924,8954,840-451011.5694,600169,720109,690157,71812.281.28394.204,890流通サービス18.488.2816.3514.835.564,8224,5084,2994,3544,2444,7944,5604,4074,3414,199
初穂商事 7425-0.963,6353,600-35651.541,4002,6802,2475,7456.050.68595.030素材産業13.9228.0719.607.305.423,5383,3893,2733,1362,9953,5493,4133,2903,1702,970
住友商事 8053-1.003,6473,569-36702.422,864,1003,839,5403,546,1034,301,1568.681.17411.6378,235流通サービス16.6322.6513.485.785.913,5173,3953,2463,1563,0303,5243,4063,2953,1862,999
ニップン 2001-1.002,4002,375-24491.78247,400413,160238,293179,79512.860.98211.423,848非耐久消費財7.4717.056.742.995.562,3352,2742,2732,2452,0772,3472,2942,2692,2172,097
十六フィナ 7380-1.054,2954,250-45951.5368,200135,860121,650156,0658.300.40512.242,532金融13.6421.0810.978.975.464,1714,0873,9063,8893,6024,1974,0853,9713,8573,631
鳥貴族ホー 3193-1.094,1254,075-451412.0972,900145,050185,32745,07645.186.8590.19890消費者サービス20.2140.4241.995.843.303,9433,8413,5473,2422,9453,9863,8283,5943,3423,033
神鋼商事 8075-1.107,4107,210-801692.9215,10044,79023,45363,1357.280.88989.851,404流通サービス25.8329.9127.8421.593.007,1646,4676,0665,8285,7777,1396,6256,2165,9855,749
FPG 7148-1.181,8851,842-22473.16427,900433,140513,267156,29811.013.56167.30307金融9.5827.3914.0610.233.951,8301,7571,7111,5721,4291,8301,7731,7041,6101,477
GENDA 9166-1.223,7703,655-451914.41539,300645,690910,910126,5540.0011.060.0031消費者サービス31.5739.4044.6426.878.623,6093,4143,0362,59403,6133,4113,0992,8040
日東富士製 2003-1.305,3305,300-70891.322,8006,4305,61347,71612.671.06418.32829非耐久消費財8.3810.4212.417.720.005,2865,2094,9834,8884,8195,2955,1995,0504,9414,821
文化シヤッ 5930-1.311,6051,585-21342.6292,900138,290107,300104,92711.831.18144.644,958製造加工12.0147.5817.065.394.071,5701,4971,4451,3431,2241,5701,5121,4501,3691,275
O-WEL 7670-1.381,0001,000-14233.1022,80038,16023,6809,90011.780.5384.86624製造加工23.0026.1029.8719.4714.42971892838803793972904856823783
日本電計 9908-1.432,2452,209-32422.749,40020,19017,01725,6368.141.01275.401,156電子テクノロジー17.949.3020.849.637.032,1912,1041,9801,9341,9472,1892,1082,0231,9751,913
東洋水産 2875-1.528,5968,419-1302043.28459,600415,990486,027840,71618.042.19466.694,745非耐久消費財14.3938.248.903.715.248,3118,0487,8197,3496,7228,3268,0957,8447,4506,907
ニッスイ 1332-1.57944929-15223.501,967,9003,025,8701,900,750289,73212.611.3373.719,515非耐久消費財22.7419.9130.0618.681.67932859809763723929875822781729
ジャパンワ 7386-1.785,7005,520-1002214.598,00026,76014,17012,11628.045.97221.0933工業サービス44.6915.0036.1334.1410.185,3524,5844,1724,1804,0665,3354,7354,3794,2203,928
日本取引所 8697-1.813,9263,800-70983.731,389,1001,858,3101,679,7831,953,74034.296.34110.811,238金融29.0551.6724.5913.815.003,7833,4433,1833,0752,7603,7673,5083,2833,0862,830
日清オイリ 2602-1.965,1005,000-1001182.0074,400135,36083,937163,34211.561.00432.533,001非耐久消費財15.4719.6219.4712.235.714,9914,6454,4634,3084,0154,9754,7194,5204,3424,081
三菱商事 8058-2.103,2323,129-67845.0825,949,70024,225,23017,415,90712,704,76614.471.66217.0879,706流通サービス37.9934.6834.7420.3711.773,0492,7172,4782,4132,3163,0532,7792,5792,4562,280
三井物産 8031-2.186,5206,370-1421663.375,332,5004,935,1604,327,8579,105,3609.521.52669.9346,811素材産業20.1718.2719.116.818.156,2425,9905,6455,5525,3606,2756,0125,7855,6015,270
極東開発工 7226-2.272,4262,371-55603.1679,100170,43086,96389,19720.400.81116.223,201製造加工21.3431.5024.0118.73-0.672,3902,1772,0391,9331,8432,3792,2272,0851,9801,860
ゼネテック 4492-7.75983905-766015.94390,100202,200159,82010,27525.645.5135.51350テクノロジーサービス57.67139.2189.9942.5245.03838669580487436852699603528450
タイトルとURLをコピーしました