52週高値更新 2024.03.13

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
極東証券 870627.521,1041,3903005029.06150,500123,270132,33734,77312.440.94111.72234金融44.3462.3838.1741.2627.871,1491,0601,0331,0248841,1861,0851,043999916
エスポア 326024.771,9752,01540012422.3835,70023,84011,2472,6940.00-2.47-551.467金融243.86205.77221.37228.7177.531,4329537317027251,5411,054835756744
ザッパラス 377017.62534534801714.9831,60011,28012,0235,8180.001.13-1.72144テクノロジーサービス11.9512.1811.2523.9022.48461440447454433474447447447435
KUDAN 442516.093,1453,37046726617.006,875,1002,997,7101,587,28729,8660.0037.74-58.9436テクノロジーサービス201.16116.30180.83296.0090.072,7041,5181,1941,2641,5302,7211,7841,3961,3591,547
GUNOS 60479.44846893774114.173,989,4001,093,070552,44319,5120.001.98-83.58252テクノロジーサービス17.9747.1232.8929.2334.29809724723710659812743721702682
ナガオカ 62398.911,3561,3451105213.02232,70040,81048,5708,7068.811.68152.75221製造加工30.5843.3929.2018.197.171,2441,2541,1821,0919751,2661,2431,1891,1131,011
グラフィコ 49308.513,0403,250255878.438,4002,9002,3872,81112.001.32279.4650非耐久消費財26.2148.6142.0534.1918.572,9352,7452,5792,4072,2742,9942,7782,6102,4722,354
CLホール 42867.801,0551,12081349.1095,10035,48025,15010,92222.271.3550.320商業サービス32.3935.2730.0817.899.701,0471,0279528898641,0571,018966919891
川田テクノ 34436.659,7009,6206003989.80182,70062,44048,36753,2648.110.751,189.302,357工業サービス41.0656.9344.2328.274.009,3589,1387,9637,2696,4749,3558,9878,2267,4956,605
東洋合成工 49705.8210,20010,18056040010.61247,20072,37078,79776,35428.794.11353.56849素材産業24.3043.7935.9111.504.309,6669,5888,9077,9297,9699,7979,5618,9768,4278,190
中央発條 59925.8191596653347.98173,300167,65096,46322,75216.560.3858.323,031製造加工40.0023.5337.2232.1514.45901794746729727905819768746735
柿安本店 22945.532,7302,788146445.7275,20024,90018,98027,65615.211.72183.31890小売業12.979.8515.218.275.372,6942,6452,5852,5162,4562,7042,6522,5942,5382,467
丸八証券 87005.481,4951,57782307.239,2001,8201,5875,96717.760.8688.81143金融15.9615.1117.169.516.701,4941,4681,4401,4111,3801,5101,4741,4451,4211,402
トリケミカ 43694.235,0004,9302001917.57720,300469,090338,077153,71169.476.1970.96242製造加工39.2764.3337.3327.896.714,6654,5074,0433,7403,2414,7434,5064,1503,8073,402
くら寿司 26954.094,2004,58518012710.58803,100318,630233,000174,68766.243.2869.222,680消費者サービス34.4625.6236.6618.1716.084,3874,0973,9003,7043,4464,3824,1363,9433,7603,572
アクシス 40124.071,5801,63864414.1145,00020,58019,8336,53515.272.26113.150テクノロジーサービス23.1617.0823.1613.5113.121,5281,4571,4031,3791,3721,5501,4701,4221,3971,382
暁飯島工業 19974.061,6431,66665254.022,0002,6002,3733,1788.390.53198.65138工業サービス13.0322.2316.506.798.321,5991,5491,5461,4801,4261,6091,5661,5361,4971,455
パルステッ 68943.981,6351,70065184.103,2001,8601,2432,2389.170.68185.46134ヘルステクノロジー10.036.328.286.185.591,6361,6151,6001,5851,5701,6481,6201,6041,5901,572
ヤマト 19673.929961,03439244.1265,40051,27036,28725,52721.670.7647.721,106工業サービス10.004.9714.385.837.60985968959936925995972959944918
大同メタル 72453.8363665024195.24560,800257,410173,08029,19727.900.5023.306,945製造加工19.2715.2517.1213.4415.45628574560554538624586568557545
シナネンホ 81323.404,5354,715155954.089,80010,79010,67749,7350.000.96-84.211,693エネルギー鉱物12.0015.0014.7217.298.524,5664,2984,2154,1104,0054,5724,3584,2354,1424,019
第一工業製 44613.363,8053,8401251504.11131,900142,490225,71037,833128.341.0729.921,104素材産業99.90121.97110.7628.8613.783,7313,4532,7192,2401,9893,7203,4152,9082,4892,209
フォーラム 70883.271,0391,01132356.08192,400138,300188,82051,30025.124.3640.604,377テクノロジーサービス22.1059.0927.1724.661.10992961880810712993955894825733
アルプス物 90553.092,6722,70581853.11106,100239,94098,33092,93126.171.67103.575,844交通・輸送63.4467.9164.6445.677.342,6172,2311,9631,7891,6542,6162,3182,0511,8701,692
テクノロジ 52483.074,8704,8751452326.7351,20032,29043,40013,030225.0318.6921.6645テクノロジーサービス5.86191.0443.3813.371.674,7064,5364,3403,7262,9914,7374,5664,2953,8513,268
ダイヘン 66222.929,0108,8102503028.37345,500219,070171,373198,47813.861.90635.833,732製造加工38.7464.6741.8737.661.738,6787,8727,1096,3045,7838,6368,0147,2746,6235,956
前田工繊 78212.833,4603,630100895.21243,500125,240102,830111,23619.612.54207.801,244非エネルギー鉱物15.7915.2418.2417.867.403,5323,4393,2793,1233,0953,5433,4373,3043,2043,149
日本電計 99082.832,3312,39766594.5952,40021,95020,03027,4378.831.10275.401,156電子テクノロジー27.9817.3829.0115.696.722,2892,2442,1041,9771,9772,3162,2382,1332,0501,962
松井建設 18102.7790992825213.0883,10044,57045,86027,56034.230.6227.11766工業サービス8.7917.7714.5712.357.78894866848814774899869847821780
クリヤマホ 33552.741,2151,23633303.4775,50054,48065,76023,4716.380.61193.630製造加工37.1838.1031.3528.224.571,2051,1611,0289749341,2091,1521,0671,005958
シンフォニ 65072.472,8382,82068925.13207,500152,730186,87077,57411.281.27250.043,680製造加工35.5873.8630.6235.062.812,7792,6702,4082,1451,8932,7792,6632,4542,2342,004
扶桑化学工 43682.465,0105,0001201877.60251,200143,100120,263171,98919.102.01261.79859非耐久消費財20.0519.9025.169.05-2.914,8354,8314,5444,3294,2684,9044,8154,6074,4294,254
東洋機械金 62101.8576276914142.37105,600111,310102,92315,4880.000.80-9.88774製造加工11.457.5516.348.623.50757738720688683758741721702678
東テク 99601.848,2108,3001502973.9848,30035,39028,950111,36216.282.50509.892,505流通サービス72.5655.1471.1329.0817.237,9347,2616,1515,4825,2077,9677,2986,4745,8625,297
NSD 97591.822,9432,96753562.06320,400238,920218,380214,17923.834.17124.513,595テクノロジーサービス9.8915.905.599.894.842,8932,8172,7902,7492,7452,9072,8422,7992,7652,708
京三製作所 67421.785085169106.30422,000199,640140,05031,79814.850.7034.742,098電子テクノロジー12.177.289.3211.699.55501472468471474502480472470465
日本トリム 67881.733,8103,83065901.9822,50026,82028,26029,27413.551.40282.68650製造加工26.6125.5722.9516.596.833,7373,4933,2673,1453,1013,7503,5473,3493,2223,109
タカミヤ 24451.6959960010193.42133,20074,24090,24727,48114.431.3743.171,326金融19.2816.7331.5824.4811.11577549515494504581552524508492
COMIN 31731.6890091015162.2316,40018,91017,1976,14712.160.8674.83482流通サービス13.043.4115.637.576.56894862838812824893866843829816
朝日工業社 19751.623,5103,455551074.1245,50054,39054,17744,93012.791.25270.12993工業サービス13.4638.3116.928.3112.723,3203,1093,0782,8812,6313,3353,1673,0622,9152,699
太陽工機 61641.611,3881,39222299.3814,9004,5904,9108,01619.701.1770.650製造加工2.132.209.874.661.311,3711,3611,3521,3481,3121,3751,3641,3541,3421,312
ケミプロ化 49601.504704747202.7715,80027,77020,5137,675171.501.662.76230素材産業35.0471.7454.9025.7311.53457407383345311456418386356328
北野建設 18661.483,3903,43550561.927,4005,9006,70321,0028.840.53388.42902工業サービス1.6310.8111.5312.996.843,3193,1893,1493,1123,0683,3433,2213,1613,1223,049
ラウンドワ 46801.4278078711232.333,916,4002,462,6002,456,730223,06616.423.6148.082,062消費者サービス42.0631.8339.2913.2412.43767713664610595764720675636604
日比谷総合 19821.402,8002,82039712.3728,80025,18023,18062,74415.781.02179.96966工業サービス14.2220.0019.4414.316.902,7442,6122,5882,4492,3412,7482,6482,5762,4882,371
倉敷紡績 31061.213,3103,35040852.1135,50037,43042,49359,67513.620.62245.964,189素材産業14.8432.1537.8011.115.353,3053,2073,0642,7502,5333,3033,2133,0522,8552,648
ヒーハイス 64331.1426726731327.76689,40094,22048,6631,6270.000.52-11.7495製造加工6.801.915.53-1.485.12266259260257253265262260257255
京福電気鉄 90490.966,2506,300601320.962,3009101,33712,4047.221.46873.07718消費者サービス27.2735.7826.639.196.426,1065,8105,4645,0954,5346,1485,8825,5465,1694,672
パワーソリ 44500.952,8502,87727651.723002,0502,8004,0729.651.47313.930商業サービス13.7222.4813.724.019.022,8462,6402,6082,5312,4192,8302,7002,6222,5492,482
コプロ・ホ 70590.911,8951,88117633.8575,20062,540107,32736,28828.484.9268.253,301商業サービス22.0645.9332.4618.755.851,8331,7841,6711,5161,3221,8451,7811,6801,5471,340
紀文食品 29330.871,2631,27411251.9091,80069,68070,57728,83411.772.15108.282,581非耐久消費財4.608.8910.889.542.171,2521,2251,2041,1801,1271,2581,2311,2071,1811,139
グリーンク 75330.851,1751,18510140.856,7007,5505,97310,3659.551.04124.04797流通サービス15.9512.4316.1810.853.041,1721,1131,0661,0471,0361,1701,1231,0831,0611,043
USEN- 94180.844,8504,830401422.29194,900204,410254,023287,99922.644.24213.404,905通信21.2044.3928.1213.2510.404,7134,5514,3593,9673,6634,7214,5544,3424,0693,698
ギフトホー 92790.833,0903,045251002.96126,900117,010110,61060,27238.098.9780.11605非耐久消費財17.1217.1246.899.144.712,9682,9242,7722,4502,4432,9862,9172,7642,6012,443
テクノスマ 62460.761,9961,99515372.5721,80026,37018,70024,54213.691.32145.70234製造加工13.8719.5314.3911.586.631,9391,8571,8061,7621,6771,9481,8731,8201,7691,685
愛知電機 66230.744,0504,08030331.234,8006,3804,97338,4357.610.58536.122,783製造加工10.873.5512.242.512.514,0173,9853,9193,7693,7154,0303,9873,9133,8293,719
ニチレイ 28710.704,0034,01528781.76492,900625,910510,613520,63720.652.28194.4015,766素材産業16.3812.2811.689.105.743,9553,8273,6673,4843,3683,9563,8323,6953,5583,370
マークライ 39010.603,3953,360201003.7843,60023,83034,16344,13732.138.07104.690テクノロジーサービス14.5612.5627.518.217.523,2673,2223,0932,9252,8313,2883,2063,0982,9902,869
前澤化成工 79250.601,6801,68710201.2020,70026,76028,17324,86617.470.6596.57586製造加工10.9910.558.286.172.871,6681,6331,5971,5651,5511,6711,6411,6071,5801,545
クリエイト 30240.549409375111.625,2007,5206,4203,66410.110.7592.66584製造加工17.1318.6116.836.964.58926906866822811927906873843812
ビーピー・ 50150.539359405131.0722,30030,71036,91021,46534.252.1427.4591素材産業8.054.105.267.920.43933921893893889934919903897903
GSI 55790.441,3701,3716285.194,2009801,07300.000.000.000テクノロジーサービス14.1513.1211.017.953.631,3651,3351,2791,26001,3641,3361,2971,2660
YAMAS 92650.392,5482,55010501.072,3005,3104,5836,4847.230.82352.54570流通サービス15.9126.4319.8313.330.202,5172,4192,3052,1922,1062,5232,4342,3282,2332,128
荏原製作所 63610.3713,92013,590505125.831,337,7001,027,370730,1701,250,31120.833.06653.520製造加工67.9083.0371.9643.374.7013,50912,28010,3158,9687,92613,47012,36310,8269,5688,359
アルテック 99720.33302307192.3371,700103,40064,9103,2300.000.36-74.54466流通サービス30.0819.4634.6523.2912.87294272258248253296276262256257
焼津水産化 28120.281,4301,4334150.35217,800158,560205,13714,67496.620.8614.83217非耐久消費財19.5219.1222.486.386.231,3781,3561,2791,2351,1201,3931,3511,2991,2431,154
ジョイフル 31910.282,1922,1776331.5894,30095,99094,883140,04317.101.18127.421,867小売業18.2523.6918.9611.875.472,1452,0601,9801,8811,7962,1472,0721,9921,9161,846
トーモク 39460.272,5552,5607511.7860,30054,62046,52041,8998.220.52311.353,717素材産業19.183.6920.3011.995.572,5132,3852,3232,2472,2102,5162,4152,3382,2792,170
マルタイ 29190.263,7803,78510553.317002902137,21334.010.79111.31181非耐久消費財7.996.478.146.626.473,6543,6183,5413,4823,3853,6913,6133,5553,4953,437
ADEKA 44010.253,2053,1598823.41289,100283,230303,973324,57217.411.24181.445,494製造加工11.6312.5415.8812.020.613,1583,0762,9562,8372,7583,1563,0842,9792,8812,752
ヤオコー 82790.179,0609,077151551.4069,30065,41064,240368,23617.852.49543.104,174小売業12.4915.409.118.586.898,9788,5438,4688,1887,8338,9558,6688,4758,2517,912
井村屋グル 22090.162,5122,5154290.729,90013,43012,64032,85520.701.76121.52931非耐久消費財6.127.206.572.612.532,4992,4702,4332,3722,3252,5002,4732,4362,3932,348
蝶理 80140.153,2953,2455702.3326,70034,39043,92779,7349.241.11351.041,285素材産業12.878.2419.3911.212.043,2273,1243,0072,9172,8953,2253,1403,0362,9592,843
エステール 78720.15669667171.2033,50021,43015,2077,0780.000.52-66.572,578耐久消費財5.874.066.383.572.46664652645635630663654647640634
ダイダン 19800.152,0492,0223583.20288,400149,850154,68789,59411.191.05180.731,830工業サービス41.1032.8154.715.538.361,9641,8661,6871,5641,4951,9731,8681,7341,6241,509
あすか製薬 48860.142,1502,1423513.1765,70069,16077,28360,7749.311.11230.05747ヘルステクノロジー19.0029.4318.549.857.102,1242,0531,9551,8591,6892,1192,0561,9721,8721,720
綿半ホール 31990.131,5401,5402200.9817,70020,36023,14330,65417.181.4489.621,573流通サービス8.0711.3512.575.413.011,5231,5021,4681,4081,3801,5261,5041,4691,4321,403
美濃窯業 53560.138007901196.3833,20010,4006,1138,0887.490.65105.50336非エネルギー鉱物14.4925.006.4713.0215.50729699697673646744709696677641
プレミアグ 71990.101,9351,9332542.71224,400257,450340,23777,12820.345.6295.64665商業サービス6.6222.4214.8516.523.421,9021,8321,7971,7161,6801,9071,8481,7951,7461,697
ミガロホー 55350.051,9101,8941571.6929,30041,71038,37313,0658.201.45231.81147金融35.7736.7522.9132.548.481,8411,6211,5061,39801,8411,6751,5421,4250
いちご 23370.004154130112.69598,400889,600998,717193,24917.771.8023.25462金融23.6529.4719.366.443.77410400379360323409399383363339
ザインエレ 67690.001,1471,1140506.73308,800179,180156,78712,0420.001.27-6.440電子テクノロジー32.1533.4127.909.326.501,0931,0309608918841,0961,040977928901
ユニオンツ 6278-0.124,4054,330-51403.1367,50077,31075,82374,89124.311.11178.120製造加工30.8217.3432.2131.418.794,3403,9803,6203,5493,5104,2934,0043,7453,6223,543
九電工 1959-0.156,0776,039-91713.49284,900325,230288,270428,47514.971.64403.3010,504工業サービス18.7130.3522.206.875.675,9885,7485,4735,0514,6315,9765,7785,5055,1754,723
はるやま商 7416-0.15665657-1113.3536,90030,21022,91010,76354.720.4512.011,223小売業10.9825.8620.3310.053.96651617604570537650625603578548
リクルート 6098-0.196,3776,365-121922.793,803,6004,219,0004,174,55010,083,56529.596.18217.5658,493テクノロジーサービス7.7022.559.108.672.606,3556,1556,0505,5625,1626,3486,1945,9955,6915,297
キッセイ薬 4547-0.273,7003,690-10721.36129,900102,410100,157161,37913.850.88266.511,795ヘルステクノロジー19.615.5817.1417.337.273,6423,4223,2723,1983,1883,6363,4553,3233,2513,143
DCMホー 3050-0.271,4751,465-4281.51238,300346,850383,433197,5508.230.84178.024,102小売業11.0717.6712.436.165.401,4591,4211,3811,3071,2691,4561,4251,3831,3371,288
M&A総研 9552-0.277,4307,290-203123.88408,800449,510753,527428,117120.9175.4966.53258金融65.49128.8979.7820.105.967,1086,8375,6764,6644,0947,1566,7535,9215,1124,299
タカラトミ 7867-0.352,7372,703-10662.92434,500620,030749,610243,61426.752.84101.262,476耐久消費財21.7016.8123.7115.123.522,7012,5342,4572,2732,1322,6932,5822,4592,3302,131
明星工業 1976-0.391,3101,287-5282.8397,700102,92094,51062,36811.691.09110.07671工業サービス19.2826.1815.9514.105.151,2801,2361,1731,1271,0471,2781,2381,1881,1351,056
新晃工業 6458-0.433,5003,455-151093.09111,30093,46087,11789,69413.911.58248.421,509製造加工29.6964.6840.6818.658.653,3213,2033,0222,7122,3713,3593,2153,0232,7792,473
カメイ 8037-0.482,0832,053-10493.3562,00062,54053,51369,3188.210.50250.185,609流通サービス19.7833.5724.127.943.582,0341,9211,8861,7391,5992,0311,9521,8761,7761,647
三愛オブリ 8097-0.492,0452,030-10472.4871,100116,220115,860130,52611.341.22179.051,800流通サービス26.4012.7821.7016.943.572,0251,9471,7891,7011,6402,0211,9401,8311,7461,644
チャーム・ 6062-0.531,5241,500-8483.18143,800165,550213,05749,17413.683.23109.851,996ヘルスサービス19.9035.2634.416.769.171,4561,3711,2931,2191,2221,4641,3831,3111,2591,221
リーガルコ 7938-0.692,3072,291-16221.003,2002,3702,1137,36354.540.6742.26970小売業10.6814.1511.872.601.512,2902,2352,2052,1212,0502,2882,2512,2032,1452,075
JPホール 2749-0.78514510-4194.13418,500458,100445,73744,95913.803.2036.974,020消費者サービス13.8450.4422.3024.399.91490470458420376494472454427391
オイレス工 6282-0.802,2702,241-18462.74123,200239,140121,82768,75513.581.01165.042,030製造加工12.118.0017.588.954.232,2362,1052,0892,0101,9942,2252,1402,0862,0401,965
ヤマタネ 9305-0.832,7772,748-23643.6118,00020,63025,15028,60711.340.64242.37923流通サービス11.0831.9918.0412.903.042,7572,6412,5792,4092,1222,7472,6662,5652,4232,217
大盛工業 1844-0.89226223-275.96823,900560,210244,5034,19811.940.7619.32140工業サービス17.3717.3717.3715.549.85217201196190193217205198194192
タイトルとURLをコピーしました