上場来高値 2024.03.06

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
クロスキャ 230720.812,3222,3224009517.2387,900110,14052,88723,28328.686.8780.97777テクノロジーサービス112.05121.35112.8396.9588.021,6421,2981,1891,1261,1081,7881,3881,2411,1721,150
LABOR 558617.581,6612,00029914542.188,875,0003,057,3701,437,28722,1890.0014.090.0056テクノロジーサービス171.7462.07133.64184.50101.011,43196783483901,5481,0899239130
住石ホール 151416.814,4354,86570027316.811,912,4003,040,5602,858,590190,71436.3014.50156.9645流通サービス334.381,150.64437.57161.56110.883,6482,4811,8701,2838313,8382,7152,0431,5281,077
フォーカス 466216.091,4621,3491874122.46805,400134,79067,92316,96318.721.5972.071,303テクノロジーサービス35.7137.9337.3726.5517.611,1761,1051,0521,0141,0141,2081,1241,0701,0381,020
栗林商船 917115.821,0771,2081656616.34317,60084,94085,51713,04211.000.72109.841,098交通・輸送43.1358.3252.9111.3410.121,0701,0351,0189028141,0971,0541,006933836
フィックス 368714.341,9662,30528913328.763,454,9001,207,210823,24364,70450.2913.1545.84292テクノロジーサービス81.5088.0183.6735.5914.912,0441,8361,6061,3741,3482,0881,8811,6681,5051,393
博展 21739.841,1481,2611136718.99125,90045,17090,5478,87011.164.84112.98426商業サービス78.1192.23102.4146.979.561,1631,0828917517081,1811,084938827756
古野電気 68148.272,2232,409184809.00504,600336,840299,84068,91912.271.46196.363,310電子テクノロジー30.5779.2432.2215.266.222,2602,1742,0561,8631,5232,2842,1922,0631,8821,636
ヘッドウォ 40117.8816,97019,1701,4001,37121.82659,400346,290189,66032,584570.8137.5037.700テクノロジーサービス148.32129.03103.07114.1938.5116,56812,68510,2839,0009,77017,05613,58111,23610,0128,910
CIJ 48267.2675481355278.67188,400152,380151,03731,54826.132.2331.111,552テクノロジーサービス25.6642.3831.985.454.90759718697639603770733698658611
東京精密 77295.9411,55012,3906954528.301,107,900526,170538,893470,14126.653.44469.902,468製造加工50.0052.0253.3419.2522.4311,38810,2559,6188,7928,08011,53310,5009,7769,0728,128
新日本建設 18795.821,4181,49082365.94348,300128,010118,40777,8697.140.85208.72614工業サービス29.0019.6836.5720.7516.221,3621,2821,2091,1771,1941,3881,2951,2351,2011,150
リケンNP 62095.812,9813,1501731157.49350,300191,750235,93700.000.000.000製造加工41.5771.8556.1011.625.703,0212,8842,6492,25103,0332,9012,6602,2590
JVCケン 66325.2283488744326.482,343,7002,249,9502,173,580136,83711.931.4774.6916,277耐久消費財20.8433.9911.4329.1121.17853742741715639844772744712640
ダイトエレ 76095.063,2303,425165896.8377,60045,94038,28035,1239.471.29361.640流通サービス24.508.0420.0912.4813.793,2213,0282,9532,9212,9513,2453,0682,9892,9492,871
愛三工業 72834.871,5691,63876435.32363,100269,640300,03397,5177.810.97209.978,809製造加工37.0722.5125.3313.676.361,5701,4871,3651,3001,2361,5771,4971,4071,3331,228
S&J 55994.691,3551,45065839.02275,700194,19087,2607,0980.0010.510.0057テクノロジーサービス19.0512.4912.4920.4317.501,3201,2111,219001,3481,2451,22600
高砂熱学工 19694.494,2904,5401951396.65386,200290,620287,813289,85315.542.11292.115,885製造加工41.4351.4348.8530.846.954,3564,1393,6303,3002,9574,3814,1293,7543,4273,049
中国塗料 46174.472,0772,222958315.323,302,200720,780551,057102,52711.661.89190.612,199素材産業34.0253.7736.4010.053.112,1442,0721,8881,6741,4672,1542,0721,9171,7451,543
横河電機 68414.463,3413,491149825.361,475,400891,810886,093889,14812.462.45280.2517,084電子テクノロジー30.2914.8025.3518.2011.283,3183,1262,9612,8762,8073,3403,1563,0192,9182,784
FCホール 65424.3191694439134.3013,7009,2506,9305,6608.020.79117.77395工業サービス12.788.3812.256.198.13898883873858826907885874859832
ニトリホー 98434.2522,68523,6459655405.19982,200495,590545,1172,484,8420.003.270.0018,909小売業29.4936.0529.8820.588.7122,52321,55319,86018,18217,55222,69621,58120,18418,97817,935
TWOST 73524.151,7601,80672827.82425,800272,710319,99768,450496.8984.504.03368商業サービス64.33139.5268.7126.4730.961,6271,4181,2571,0959021,6571,4521,2931,140951
レンゴー 39413.681,1011,12840284.242,948,8001,587,9001,344,290261,3727.770.75145.1122,548素材産業19.4910.4320.4118.8012.461,0531,0189769659431,0711,020989971947
荏原製作所 63613.5612,98013,6904704395.47840,700843,830629,8201,203,99120.983.08653.520製造加工69.1487.3864.3344.8813.9413,09811,2739,8148,6377,74113,09111,61610,2329,1538,095
西日本フィ 71893.521,9031,96967615.771,185,800722,840534,197260,03613.850.53142.124,215金融22.0724.6223.8414.9412.451,9181,7231,6761,6881,5431,9031,7691,7071,6591,536
エフ・コー 92113.334,9605,27017031010.4994,000101,190117,30725,25868.478.7080.370商業サービス145.12221.34191.1662.4020.324,8924,1373,1592,3052,0064,9474,2463,4072,7532,305
東京計器 77213.312,4682,587831057.39204,700190,040149,86039,76236.301.2971.261,676電子テクノロジー45.3470.4247.4943.567.792,4712,2621,9841,7831,5702,4882,2862,0541,8601,664
シグマクシ 60883.021,7301,81053615.05274,800267,430326,78074,29023.456.9277.18595商業サービス26.4811.4539.6628.194.621,7471,6761,5021,4341,4111,7591,6661,5481,4781,413
フコク 51852.961,6551,70449443.5195,100100,83086,56326,63613.260.77128.464,577製造加工27.6414.9822.8618.911.011,6651,5831,4701,4241,4101,6661,5941,5091,4551,382
十六フィナ 73802.944,4254,555130973.62139,90095,930121,420165,4118.890.43512.242,532金融21.7919.5522.618.845.324,4784,2564,0223,9413,6714,4654,2914,1103,9533,702
住信SBI 71632.932,0432,14161596.261,511,2001,298,7701,543,300300,0020.002.450.00748金融39.7540.7628.1323.8310.992,0281,8371,6771,6461,6152,0421,8731,7471,6781,637
ダイヘン 66222.838,6608,7302402493.74320,400184,980153,303192,21813.731.88635.833,732製造加工37.4867.5645.5032.0715.178,3067,3416,8526,1105,6908,3457,5856,9636,4075,817
タムロン 77402.746,5506,7601801943.8291,300108,690111,330123,38313.072.00517.070耐久消費財29.2550.5636.9819.863.216,5746,3165,8445,1464,6526,6006,3245,8745,3834,795
YUTOR 58922.666,9807,32019058922.61326,800193,050141,7609,5980.0049.720.0047商業サービス103.90158.75158.75185.8331.896,3964,7640006,5825,121000
竹内製作所 64322.655,6405,8001501574.32539,400603,000533,080251,30611.522.27503.411,053製造加工34.1018.0135.2013.289.855,4545,2014,8384,6204,5275,5365,2394,9484,7314,420
日本瓦斯 81742.622,4052,46463512.62501,400318,650314,853264,98121.353.82115.411,703公益事業5.034.927.412.476.552,3912,3652,3482,3202,2072,4022,3652,3472,3092,230
モリ工業 54642.505,6005,7501401452.687,4009,6509,90742,4039.110.88631.20667非エネルギー鉱物35.7757.1038.0620.2912.095,5345,0734,7354,4663,9725,5495,1614,8294,5164,116
セレンディ 73182.372,3332,375551024.0528,80030,73032,13310,33714.532.29169.61570製造加工39.9547.8853.9219.0514.462,3152,0751,8801,6681,5122,3032,1181,9241,7511,539
三菱重工業 70112.3212,17512,5852853504.514,200,2003,808,4703,911,9834,003,83520.932.43601.4076,859電子テクノロジー53.0140.3255.0125.982.9912,11611,3169,9449,0238,09912,19411,37510,3109,3908,310
ヤマダコー 63922.295,6705,8001301422.292,7004,0505,13013,4797.481.03775.47333製造加工40.9545.0025.546.426.235,6385,4714,9794,7034,1295,6535,4495,1254,7644,271
クオリプス 48942.273,6153,8258523911.06369,300212,070313,20726,4060.008.37-77.4546ヘルステクノロジー67.5470.76110.2867.1812.673,4673,1352,5732,15903,5693,1802,7212,4050
ミガロホー 55352.221,7461,79939584.4952,50062,84033,38312,4767.791.38231.81147金融28.9629.8924.4124.9317.201,6951,5191,4661,36801,7121,5641,4761,3810
平山ホール 77812.211,1791,20226326.1921,30014,81012,6138,73315.062.2482.992,967商業サービス27.8741.0834.6018.1915.021,1311,0601,0079509001,1451,0731,019970911
三菱食品 74512.215,4705,5501201412.93112,30098,64094,887226,82811.261.32492.784,944流通サービス14.3239.807.359.049.475,3725,1284,9904,7164,2595,3765,1755,0064,7554,378
アシックス 79362.176,5566,7001421902.861,205,2001,411,1401,578,8401,176,90734.835.99192.530非耐久消費財55.7431.0935.0545.155.596,4885,8505,0454,9844,7896,5115,9405,3835,0974,725
AVILE 55912.013,8653,8007526217.591,713,900634,350366,49018,3010.0055.300.000テクノロジーサービス45.9953.1043.3479.7546.443,1142,5272,4672,32103,2882,6952,4872,3580
フジクラ 58032.011,9732,00740652.992,579,7002,839,3602,859,560515,00718.332.05109.4754,762製造加工83.7964.5880.8163.576.161,9051,7041,3681,2421,2061,9221,7151,4771,3311,217
デンソー 69021.912,8002,85554582.548,097,2008,324,99010,902,5678,571,90029.241.9597.64164,572製造加工32.7911.9625.2518.123.632,7862,6802,4182,3652,3732,7972,6722,5122,4222,324
東洋水産 28751.878,8529,0541661932.75378,100333,600463,247900,35919.402.36466.694,745非耐久消費財23.0251.8911.0613.505.818,8468,4488,0337,6396,8568,8658,5198,1407,6837,081
日本アビオ 69461.8311,98012,2502205134.3226,70033,19040,92039,01018.643.34659.24657電子テクノロジー50.8682.8460.9737.3317.4511,72010,9009,6008,3496,88911,73310,8409,8148,7137,357
宮地エンジ 34311.764,2104,33075983.5885,900121,410134,12058,60614.201.66305.01770工業サービス33.4442.2037.2422.149.624,2323,9383,5933,3502,8794,2283,9723,6833,4003,004
淀川製鋼所 54511.764,5854,62580952.0958,20066,55050,570129,51313.580.74341.682,395非エネルギー鉱物21.0731.2114.7616.946.574,5404,2364,0243,8603,6034,5314,2964,0893,9033,626
アマダ 61131.651,7041,72528372.201,197,9001,229,2901,289,067589,46015.601.19110.578,958製造加工19.0511.2613.495.804.391,6951,6271,5771,5271,4811,6951,6421,5921,5451,469
豊田自動織 62011.6415,44015,7902553982.76439,000585,570770,8304,762,77319.271.28819.4974,887製造加工37.2448.8229.1618.633.5115,37414,68513,16412,43511,28915,47414,69013,62112,68611,521
NECネッ 19731.572,6022,64741622.69727,200383,360389,470375,18725.602.79103.387,825テクノロジーサービス12.6431.1018.707.387.952,5412,4342,3692,2432,0952,5642,4592,3722,2682,126
第一実業 80591.542,1282,17033483.0755,50043,03053,77065,79811.861.08183.611,319流通サービス8.7715.2211.9114.098.552,0611,9661,9371,9231,8852,0851,9931,9501,9211,862
日本酸素ホ 40911.514,8914,894731383.081,039,300790,540750,2571,980,25922.522.92217.3319,579素材産業28.8938.0129.6422.3512.024,6104,2903,9843,9113,5774,6694,3274,0903,8973,582
日本特殊陶 53341.364,5934,69763892.571,444,6001,251,0901,196,953925,36212.631.69371.8416,247製造加工40.1736.1439.5816.412.734,5994,3943,9783,6553,3534,6134,4004,0823,7903,466
ID&Eホ 91611.333,7253,81550742.8246,00026,80026,06355,2930.000.710.000工業サービス11.7111.5515.966.272.423,7233,6763,5403,42803,7483,6773,5723,4960
鹿島建設 18121.282,9502,97638762.313,615,3002,087,4602,087,5831,341,11913.521.37220.1319,396工業サービス21.1317.8222.8511.658.202,8492,7772,6202,5052,3762,8772,7772,6592,5412,354
本田技研工 72671.251,8041,82123331.8618,383,10017,908,67017,174,3409,272,1529.580.81190.12197,039耐久消費財23.379.5919.659.041.851,8021,7551,6341,6011,5501,8031,7511,6751,6171,531
FPパート 73881.237,3107,400902462.90142,200162,160170,507165,79045.0313.57172.132,578金融42.58112.3446.2513.859.147,2506,7706,0655,2524,5907,2376,8086,1845,5074,663
CKD 64071.143,4653,540401303.76657,300513,750445,207228,51823.771.97148.944,684製造加工46.7764.6548.9936.5718.993,3542,8952,6932,4382,2993,3723,0012,7452,5462,367
豊田通商 80151.0810,19510,2701102111.68901,9001,009,500931,3133,465,35811.311.89908.2466,944非エネルギー鉱物23.7815.0620.306.429.229,9429,4549,2728,8098,2659,9769,5869,2928,9188,225
大林組 18021.081,7541,77619513.768,966,3004,256,6703,185,4571,044,64718.561.2895.7015,876耐久消費財42.0830.6843.6928.1424.151,5841,4551,3631,3191,2891,6281,4801,3971,3441,278
トヨタ自動 72031.073,7293,76940822.2231,920,90032,510,85037,596,90749,613,39111.331.80332.55375,235耐久消費財44.6844.3534.6125.825.043,6923,4843,0742,8972,6203,6953,4783,1992,9672,701
三菱電機 65031.072,4202,45926592.675,130,0006,818,4106,804,7835,135,92719.851.60123.84149,655製造加工22.4027.4223.8513.531.532,4222,2762,1752,0441,9812,4252,3182,2032,0981,968
バルカー 79951.044,7554,875501093.0672,70078,06084,07384,61616.211.89300.821,682製造加工17.6110.8028.1213.905.064,8184,4934,3264,1003,9984,8024,5744,3654,1983,963
コニシ 49560.931,5001,52214403.17135,900102,760113,87798,08714.341.40106.171,556素材産業12.3217.4420.0311.182.911,4951,4061,3881,2941,2241,4961,4331,3821,3211,229
GENDA 91660.913,7753,875352026.47867,700766,100963,967127,0690.0011.720.0031消費者サービス39.4941.5860.397.797.943,7463,6003,2732,74103,7703,5943,2922,9630
新日本空調 19520.892,8852,94526653.4741,70030,38044,30765,80110.411.18285.621,608工業サービス22.4515.9432.6610.633.372,8662,8122,5902,4302,3832,8892,7982,6412,5122,379
イワキ 62370.872,6502,67323831.8138,90048,95056,75056,05514.752.04181.251,112製造加工30.7133.6523.5215.865.692,6192,4592,2672,1111,8362,6152,4732,3122,1451,917
小松製作所 63010.844,4854,56938882.844,912,5003,520,7903,966,5374,139,38410.841.70421.5664,343製造加工23.655.9123.027.564.124,4434,3444,0673,8863,8884,4704,3264,1414,0053,839
大塚商会 47680.836,5906,662551371.81606,200584,420623,3801,250,04126.623.68250.250テクノロジーサービス15.801.978.484.092.326,6066,3496,1756,0805,9606,6086,4266,2566,1265,872
セコム 97350.6211,32011,425702141.28507,600512,560488,4902,468,57624.182.10472.5065,087商業サービス11.4612.069.865.984.5811,25010,93310,75910,55210,14111,28011,01710,80910,56210,119
ジョイフル 31910.582,0642,07912301.3688,20098,37091,230133,20516.331.13127.421,867小売業12.9318.6615.506.451.662,0752,0141,9471,8611,7872,0682,0221,9581,8921,831
コスモエネ 50210.576,7816,826391412.07350,500424,250475,517585,12411.561.13590.526,659エネルギー鉱物19.4623.5923.9310.814.216,7336,4176,1725,8425,2126,7366,4916,2165,8895,388
三愛オブリ 80970.551,9601,99411432.45173,800110,460110,217123,74411.141.20179.051,800流通サービス24.1615.3921.8814.803.051,9621,8751,7501,6811,6281,9651,8851,7881,7161,625
初穂商事 74250.513,9003,94020611.032009201,4936,2116.620.75595.030素材産業24.6830.6824.8818.504.103,8483,5843,3713,1983,0453,8553,6343,4303,2633,034
三井物産 80310.506,8466,850341611.843,825,1004,473,7004,388,5979,747,54510.241.64669.9346,811素材産業29.2222.8730.3316.123.666,7286,3445,9375,6715,4786,7446,4236,0665,7885,400
第一生命ホ 87500.393,5913,60514831.492,611,5003,066,1903,844,7373,465,01313.341.23270.3360,997金融19.3323.0411.9216.446.223,5273,3303,1833,1462,9473,5363,3743,2453,1423,002
京都フィナ 58440.352,7312,75210671.84746,400770,960768,723202,51624.870.83111.053,474金融25.3830.3626.9711.943.132,7032,5402,4002,2792,0972,7122,5792,4422,3122,127
日本精線 56590.316,3106,410201211.909,60010,74014,05736,89616.591.06386.28893製造加工31.4932.9934.8114.265.256,3125,8705,3835,0764,9116,3055,9335,5285,2394,996
関電工 19420.291,7491,7545431.15474,400578,610564,827349,97513.541.20129.5310,320工業サービス25.3829.6427.668.206.301,7261,6261,5041,4261,3211,7211,6331,5381,4521,331
アルトナー 21630.272,5842,5937782.1563,30073,38085,52326,34125.936.8199.981,276商業サービス13.4852.0843.1018.248.222,5372,3702,2942,0331,8742,5382,4112,2712,1091,885
富士通 67020.2024,19024,580505583.05880,700713,350807,0834,481,25036.742.92679.56124,055テクノロジーサービス15.4031.9413.698.525.7223,99323,30321,88520,73319,54024,09923,21022,19221,15420,071
フォーラム 70880.101,0001,0011302.53132,400131,940175,92350,67124.884.3240.604,377テクノロジーサービス20.8957.2726.8722.974.16974919864792700982931872808720
SOMPO 86300.019,0809,05312012.121,436,1001,271,2801,337,4472,866,5797.971.631,138.7149,057金融32.7239.6630.2617.593.478,9668,5467,7907,2016,7618,9698,5747,9827,4566,932
日本ピラー 64900.005,8405,89001793.79104,60090,260107,047135,71713.212.31445.82867製造加工35.0938.5936.6618.395.375,7385,3834,9144,5224,3895,7775,4525,0494,7184,360
ニーズウェ 3992-0.091,1491,126-1507.241,726,200659,140357,70020,70523.865.8047.37629テクノロジーサービス47.1960.4050.9443.8119.661,0279068187467391,052930844785716
松本油脂製 4365-0.1019,01019,200-204333.4750072057362,1917.770.862,470.19409素材産業29.7335.3133.339.651.0519,18417,62315,91815,04214,64518,96117,70816,42515,52814,636
楽天銀行 5838-0.172,9552,970-5952.47719,1001,031,3901,299,663508,96515.702.29189.19916金融40.1656.8919.0424.793.592,9582,6682,3972,4292,2132,9412,7252,5312,4112,234
ニチアス 5393-0.254,0303,955-10762.68179,100156,050140,793261,02111.081.52357.016,445製造加工17.1928.2025.9614.141.413,9413,7323,5213,3013,1103,9313,7653,5633,3783,160
兼松 8020-0.472,5402,536-12471.50352,600392,140350,113203,61210.841.65234.697,866電子テクノロジー22.7518.0622.109.085.752,4592,3862,2612,1402,0802,4802,3912,2902,1942,066
鳥貴族ホー 3193-1.114,4554,450-501312.62116,70084,820158,87749,82649.347.4890.19890消費者サービス31.2740.8255.8118.047.234,3474,0633,7753,3643,0394,3654,1153,8143,5073,149
サワイグル 4887-1.176,2986,186-732006.65425,600286,870303,903256,68617.731.34349.853,393ヘルステクノロジー18.9443.6625.377.387.405,9805,8675,6035,2094,5386,0425,8635,6165,2684,839
QLSホー 7075-1.181,1001,087-13253.042,6001,9101,5072,3199.512.85118.61653ヘルスサービス27.8850.9738.3022.414.021,06297690585001,0659929258690
山大 7426-1.374,9105,040-7044731.87449,900394,440151,6334,8940.001.47-82.2692流通サービス379.54406.53347.20352.0225.844,3172,3911,6481,4481,2224,4492,8862,0081,6051,355
QPS研究 5595-1.633,7003,930-6543420.989,939,0005,463,45013,898,463115,3250.0026.450.0041商業サービス197.05356.98509.30114.0534.133,4353,1582,035003,5783,0542,12600
タイトルとURLをコピーしました