上場来高値 2024.04.12

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
データセク 390522.992,1402,14040013318.69107,800342,480719,02729,9060.0012.70-94.35177テクノロジーサービス544.58613.33421.95132.61168.841,4909448295984581,5941,078860689537
ローツェ 632322.9026,33026,8305,0001,07419.06533,300252,290294,070377,25124.195.121,111.040電子テクノロジー86.71145.2587.6225.9027.2822,66221,23620,52517,60914,42223,34721,69220,24718,16415,655
オオバ 97659.531,1151,126982612.82383,50075,23047,36715,88412.601.6593.16556工業サービス21.8625.1114.0815.378.271,0461,0231,0049749261,0611,0281,006978929
マミーマー 98236.775,0505,3603401809.2012,3006,0305,69353,40111.541.58464.31992小売業48.8971.2544.0911.5515.024,9674,8344,7214,1263,5165,0364,8274,6184,2423,717
伊勢化学工 41076.1418,00018,6801,0809308.87284,400173,930132,93789,73325.932.99720.41325素材産業120.02105.50123.1856.8420.5216,65814,78512,17110,1489,06117,09814,99512,80211,1089,632
住友不動産 88305.835,7705,9353271957.903,337,9001,960,8002,033,5472,657,85016.361.56362.7312,957金融42.0957.6830.0132.636.965,7475,4714,9354,6334,1965,7505,4505,0574,7144,329
ロードスタ 34825.012,9493,1001481206.13293,600318,130254,88348,42410.472.64301.5461金融51.2960.1258.0033.9711.152,9702,7342,3872,2031,9882,9792,7532,4872,2752,064
北興化学工 49924.811,4411,46167517.43441,800208,690156,03737,75211.810.85123.70749素材産業39.9452.3533.9121.7517.261,3591,2591,1771,0871,0041,3771,2821,1981,1201,043
東京エネシ 19454.101,4501,371544812.89645,500128,140100,77742,07414.530.7194.331,558工業サービス30.7041.3430.8213.9715.701,2871,2351,1771,0941,0351,3011,2371,1811,1211,063
明電舎 65083.853,1353,235120905.13583,200257,590185,140141,32512.931.36250.209,816製造加工34.0752.7428.4217.4221.392,9482,8362,7752,6242,3853,0152,8552,7622,6332,454
フジクラ 58033.832,7142,769102923.866,012,7004,350,1303,187,100735,15425.292.82109.4754,762製造加工153.53128.61140.7443.4521.482,5942,2811,9231,5201,3482,6092,3171,9881,6971,446
あいちフィ 73893.723,0953,205115983.72204,800283,680189,513151,795132.540.4925.352,308金融38.8630.7627.4422.6123.513,0752,7582,6812,5352,4723,0412,8132,6932,5942,487
木村工機 62313.434,9605,1301702155.3716,00015,83022,37318,6028.792.37583.72364製造加工63.3831.7165.4819.038.004,9514,6634,3013,7723,4584,9814,7134,3433,9683,475
ボードルア 44133.414,0854,0901351987.20141,50093,49066,25362,53855.7415.2774.080テクノロジーサービス16.8659.4518.7211.2916.863,8293,7863,4853,3773,1243,8853,7493,5813,3883,101
日本特殊陶 53343.285,1805,3281691254.022,147,2001,200,7101,314,7271,048,75714.331.92371.8416,247製造加工59.0062.0943.5715.228.895,1124,9934,6264,0733,6465,1454,9614,6424,2503,797
あすか製薬 48863.062,2102,26067513.9985,60064,07061,44062,3099.821.17230.05747ヘルステクノロジー25.5632.7118.705.123.962,1992,1792,0831,9511,7842,2122,1732,0911,9771,806
エービーシ 26702.932,9913,09688804.811,455,2001,121,740892,210744,83619.162.26161.580非耐久消費財27.6225.3919.989.307.152,9772,9102,7452,6252,6082,9952,9012,7832,6902,604
スターツコ 88502.843,3503,44095872.8484,400118,510125,710166,1018.401.20409.524,742金融18.3416.9712.7918.627.503,3543,2253,0762,9752,9493,3653,2333,1143,0282,939
美津濃 80222.837,5007,6402102203.36197,400174,560134,533189,87014.571.58524.493,421非耐久消費財93.6665.3784.3235.9420.707,2546,5185,6994,8714,5617,2636,5825,8675,2674,678
ニップン 20012.812,4302,49168433.06367,000204,870205,990185,93413.491.03211.423,848非耐久消費財12.7114.329.887.236.092,4272,3972,3552,3092,1792,4332,3952,3582,3022,182
東光高岳 66172.792,6682,72974734.65170,30062,52061,12042,86111.830.82230.652,536電子テクノロジー28.8536.1825.769.7712.722,5482,5022,4522,2782,1922,5942,5122,4342,3352,232
楽天銀行 58382.673,3703,465901393.131,011,3001,274,9701,245,130588,87818.312.68189.19916金融63.5247.5154.3419.9010.703,2983,1272,8612,6012,3683,3253,1472,9152,6932,431
モリ工業 54642.546,7506,8701702492.849,50015,56016,66352,03210.881.05631.20667非エネルギー鉱物62.2276.1551.3224.238.026,6306,2165,5654,9534,3376,6596,2495,7015,1654,567
シンフォニ 65072.493,4803,495851043.64179,100122,240144,57396,12213.981.57250.043,680製造加工68.03112.7260.2523.1513.843,3573,1632,8012,4642,0493,3763,1662,8702,5542,223
GSI 55792.411,4601,48535282.401,2008601,06700.000.000.000テクノロジーサービス23.6519.9519.768.397.221,4571,4031,3491,29101,4551,4101,3601,3130
SWCC 58052.354,0554,140951383.36355,800231,100237,753120,69713.241.83312.654,201製造加工42.3298.7543.2014.3616.133,9053,7783,5263,1372,5783,9543,7703,5293,1972,784
コンコルデ 71862.2779481118212.564,766,9003,720,6004,488,343931,68414.820.8254.745,604金融25.0914.0120.126.187.40781770747713680787769749722680
くら寿司 26952.125,2005,3101101262.71260,500327,800339,247206,21476.723.8069.222,680消費者サービス55.7257.5745.0826.439.035,1424,7914,3473,9833,6215,1614,8264,4504,1183,803
オカムラ 79942.062,3052,33047502.34240,400133,370168,930226,01711.491.46202.825,492製造加工6.886.017.779.346.832,2672,2472,1942,1692,1432,2792,2382,2082,1752,074
住信SBI 71632.062,4672,48150893.051,091,1001,513,0301,486,280366,4850.002.840.00748金融61.9566.9660.2720.0911.262,3702,2452,0191,8061,6912,3852,2502,0631,8981,769
千葉銀行 83311.831,2981,31124362.302,221,7001,958,6902,746,227932,54115.330.8985.494,164金融28.7316.1321.746.117.241,2651,2571,2031,1381,0821,2751,2521,2101,1601,093
フコク 51851.771,9401,95634462.4046,60046,32064,42731,89715.230.88128.464,577製造加工46.5239.0240.0111.717.181,9191,8461,6971,5361,4901,9181,8431,7241,6081,484
日鉄ソリュ 23271.715,2905,340901022.0888,200115,380105,387480,33621.832.44244.647,458テクノロジーサービス18.1427.1410.796.375.535,2665,1215,0264,8724,4805,2545,1325,0254,8554,569
芙蓉総合リ 84241.6314,18014,3052302811.6740,00042,93051,710422,2898.971.171,600.233,437金融16.8219.6110.728.294.9114,10413,72513,55512,92412,36014,08713,76613,47713,05212,283
三越伊勢丹 30991.462,5072,53437552.361,891,5001,668,9602,536,240954,12822.061.77114.989,745小売業65.1949.8151.1914.145.232,4852,4362,2211,9371,7822,4942,4162,2372,0451,844
日本ピラー 64901.436,4406,400901892.6778,40074,20087,037149,19414.362.51445.82867製造加工46.7961.8245.6212.088.476,3026,0605,6485,0654,6146,3026,0755,6885,2394,733
きんでん 19441.342,9953,02440782.711,091,200687,320619,933604,09917.481.16172.9812,704工業サービス25.9741.7724.0413.0317.992,8332,7252,6602,5052,2852,8752,7362,6482,5242,323
積水ハウス 19281.223,5823,56643641.891,976,7001,950,1902,427,7772,300,29211.531.32309.370金融12.6725.636.646.862.183,5383,4683,3823,2683,0963,5373,4763,3953,2873,125
丸全昭和運 90681.044,8804,860501021.4521,60021,53020,53397,5769.660.86502.983,790交通・輸送23.5127.7320.605.654.974,8094,7024,4994,1844,0494,8024,6914,5094,3014,061
さくらケー 47611.002,5992,1202120523.781,741,600656,210233,05723,50722.701.3393.401,075テクノロジーサービス140.36158.54139.28130.4340.861,7451,3921,1119999111,8671,4921,2211,071966
住友電気工 58020.982,4452,46124521.593,107,5002,416,8302,786,2701,900,57914.291.01172.20289,191製造加工35.5944.7626.539.877.442,4122,3502,2292,0381,8932,4142,3412,2312,0951,951
積水樹脂 42120.942,6892,69725541.7654,10067,50063,68066,08418.630.99144.781,282素材産業8.7511.318.1810.086.012,6392,4942,5192,5142,4432,6442,5432,5172,4942,413
フクシマガ 64200.926,6006,590601452.5941,00032,04030,903130,83711.401.66578.162,292製造加工34.7636.0226.0013.437.686,4586,1175,7815,3815,1876,4616,1655,8425,5515,264
センコー 90690.851,1801,19210191.53602,300583,650744,697176,17312.981.11103.6823,095交通・輸送3.9213.312.056.331.791,1851,1601,1281,1151,0741,1841,1611,1381,1161,080
クワザワホ 81040.811,1381,1259444.50218,200186,590105,02316,77327.601.1640.761,012流通サービス53.06101.2566.4232.2012.731,0579378517556511,071964871782687
リックス 75250.774,6354,600351293.4413,80010,64012,91337,29911.951.75385.09707製造加工35.6953.7428.4917.8012.884,4164,1433,9153,6723,3964,4434,1883,9673,7403,431
西華産業 80610.754,0204,025301152.2869,50068,74080,53745,7968.511.38473.851,012流通サービス34.6282.6234.6226.1814.183,8823,6173,3073,0802,5803,8963,6403,3793,1002,742
自重堂 35970.6613,84013,830902931.661,8004,5102,99734,83114.401.07960.12196非耐久消費財36.8031.7134.1418.612.1413,68212,79611,86810,98810,33613,67512,95912,09411,32910,374
日本発條 59910.651,5531,55110291.01426,200459,170614,167351,26318.641.0183.2017,612製造加工30.7941.8625.809.424.341,5361,4981,4301,2951,1991,5351,4961,4271,3361,228
デンソー 69020.612,9932,96818611.496,463,3006,012,6807,229,9009,190,41130.392.0397.64164,572製造加工38.0223.0829.029.915.642,9302,8762,7352,4942,4512,9282,8602,7332,5932,442
岩谷産業 80880.609,1969,251552672.80298,600383,160335,383528,95414.411.76641.8811,351流通サービス43.7824.7338.1219.084.069,1518,4237,7707,2147,3219,1258,5537,9507,5537,224
キッツ 64980.581,3931,3868311.45152,800202,450279,170123,52811.741.23118.085,382製造加工15.3132.1311.776.625.721,3641,3271,2871,2301,1361,3661,3311,2901,2351,151
三菱商事 80580.563,6203,61720791.3112,530,10011,327,87014,436,88714,998,04516.721.92217.0879,706流通サービス59.5151.0950.7411.294.843,5893,5053,2232,7862,5783,5833,4783,2352,9482,619
荏原製作所 63610.5314,27014,170754953.03752,300732,540838,7531,301,56121.723.19653.3619,629製造加工75.07102.4358.081.805.9413,83713,49312,26310,3738,64813,89713,47512,36710,9179,330
ブックオフ 92780.461,5861,5137388.76473,000151,990105,20326,29310.701.59141.401,572小売業32.1437.5527.9012.495.951,4841,4391,3381,2471,2161,4891,4361,3601,2931,249
NECネッ 19730.462,6662,64912703.68452,800345,700378,433392,76225.622.79103.387,825テクノロジーサービス12.7231.2711.402.289.922,5612,5532,4982,3812,1752,5812,5392,4892,3852,226
日立製作所 65010.4114,65514,605603621.492,458,8002,445,2402,653,53713,478,29917.062.77859.83322,525製造加工40.5758.9231.7016.936.7214,28613,72712,94011,70310,48614,32513,75612,96712,01010,799
住友商事 80530.393,8253,81515761.462,867,6003,200,8403,483,5804,641,9759.281.25411.6378,235流通サービス24.6727.1715.9910.484.523,7923,6773,5583,3673,1923,7823,6813,5613,4133,186
ダイヘン 66220.3810,63010,590403151.71232,500170,990189,257244,62016.662.28635.833,732製造加工66.77114.3761.6817.5415.4910,0349,4478,3167,2396,21510,1469,4308,5387,5956,616
旭有機材 42160.375,4705,420201352.05113,700133,400180,297103,4208.791.71616.421,652製造加工43.7744.1536.5211.875.245,3405,2104,6154,2934,1695,3615,1644,7764,4524,117
ダイダン 19800.362,8652,82510973.72294,600334,390322,390124,91615.631.47180.731,830工業サービス97.1489.8589.2237.8714.702,7632,5022,0961,7781,6202,7502,4962,1821,9251,695
ユアサ商事 80740.355,7505,670201071.7724,60029,80031,480118,9419.121.26626.612,533流通サービス19.8739.1416.1916.315.005,6185,3325,1334,8864,5775,6085,3835,1614,9334,642
トーカロ 34330.321,9141,8996391.59168,200122,030119,010111,34419.222.1598.781,300素材産業28.1436.5222.9110.475.791,8631,7951,7051,5861,5001,8651,7991,7161,6261,528
コクヨ 79840.282,6522,6508581.62203,200337,460286,683289,81416.011.20165.506,931製造加工15.5211.5811.5112.105.582,5892,5362,4462,3922,3142,6052,5342,4692,4092,305
北海道瓦斯 95340.282,9132,9148682.2884,20063,80049,09751,1764.330.78676.261,476公益事業31.8624.9025.7124.489.342,7802,5982,4142,3312,3392,8082,6172,4722,3882,291
住友電設 19490.273,6753,65510772.6254,30037,33040,883129,67615.031.36243.173,518工業サービス32.5235.3730.1213.518.623,5893,4193,2282,9492,9163,5893,4293,2443,0752,932
富士電機 65040.1410,55510,500153082.31704,600700,110798,9901,497,65321.532.90487.5827,123製造加工73.4156.2764.7814.758.1410,29610,0059,2647,7677,10010,3339,9569,2038,3147,440
DTS 96820.124,1854,1355801.9356,30058,29079,727172,84719.552.94211.495,703テクノロジーサービス19.5125.119.391.723.634,1214,0553,9453,7463,4984,1124,0523,9453,7853,602
ジャステッ 97170.051,9361,9371480.10173,400201,40087,89332,70714.951.58130.131,391テクノロジーサービス35.6424.9731.2336.4136.121,8911,5591,4441,4451,4401,8561,6171,5041,4631,424
P?日本総 58400.001,0101,010000.0010,000006650.009.840.000金融0.000.000.000.000.000000000000
DMG森精 6141-0.024,2434,216-11261.66585,000820,7501,312,503526,62816.433.36256.6213,484製造加工59.0659.0050.3617.345.194,1664,0573,6633,1932,8644,1664,0133,7043,3582,986
東京計器 7721-0.662,7402,701-181043.38106,300126,620167,56744,60037.901.3571.261,676電子テクノロジー51.7484.3752.006.974.452,6422,5862,3842,0631,7402,6612,5842,3972,1501,871
ユアテック 1934-0.681,5021,470-10505.78203,000140,940164,407105,83914.640.78100.395,589工業サービス30.6754.9030.676.444.551,4321,4461,3641,2151,0681,4471,4281,3571,2511,119
三菱電機 6503-0.732,5842,571-19672.597,539,8005,863,6406,168,3175,528,78220.761.68123.84149,655製造加工27.9842.8119.564.928.002,5242,5022,3782,2182,0592,5322,4842,3892,2572,087
日東電工 6988-0.8614,70014,380-1253062.82592,000494,670584,7732,056,74521.702.33662.7326,070電子テクノロジー36.7645.6824.563.984.2814,39014,10313,76312,22711,10714,34314,08213,52012,60611,516
関電工 1942-1.221,9051,863-23535.601,272,700572,800552,357385,32014.381.28129.5310,320工業サービス33.1741.4632.136.3412.911,7961,7291,6781,5261,4051,8101,7401,6671,5661,423
九電工 1959-1.286,8516,782-881732.72418,300275,080285,453486,71116.821.84403.3010,504工業サービス33.3252.0628.5711.606.286,6736,3865,9905,4554,8936,6896,3936,0235,5945,037
西川計測 7500-1.427,0506,950-100881.441,50067070023,72011.001.55631.65402流通サービス6.927.2510.852.81-0.146,9766,9016,7776,5266,0746,9796,9206,7746,5366,144
三機工業 1961-1.462,2672,224-33503.12102,000122,970136,800121,23414.151.33158.852,627工業サービス26.7238.2220.547.286.772,2222,1432,0311,9061,7562,2132,1402,0451,9381,814
北海電気工 1832-1.921,4841,485-298914.3861,20028,70015,23331,36819.171.1177.471,800工業サービス120.33118.38121.6468.1825.421,3131,0628837807251,3471,109944839766
山一電機 6941-2.152,7302,642-58844.05191,800178,320167,75053,01719.981.49132.232,151電子テクノロジー39.0550.0331.8414.678.812,6152,4492,3152,1132,0282,6202,4802,3322,1912,076
タイトルとURLをコピーしました