52週高値更新 2024.04.15

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
IDOM 759927.701,3831,3833004922.954,332,700927,550687,437108,74112.142.01113.960小売業42.4369.0763.6737.4829.371,1371,0689799438801,1771,0751,005953904
データセク 390523.362,6402,64050015918.94352,100369,970710,14736,7810.0015.66-94.35177テクノロジーサービス695.18777.08296.99218.84195.631,8201,0358716224691,9431,227930727558
倉元製作所 521619.23209248402226.3413,106,9003,499,8204,106,6807,2080.0042.07-16.5884電子テクノロジー175.56140.78181.8260.0057.96195176140115113205177150131122
G?FAC 347415.42487479641718.16600,20064,35024,4272,6890.001.81-29.97290商業サービス40.8823.4534.9340.0641.30381352355347378402361354359373
さくらケー 476115.092,1202,44032022522.931,224,800775,170273,74723,74226.121.5393.401,075テクノロジーサービス176.64197.20169.61164.0764.201,9511,4671,1401,0159192,0581,5831,2691,098981
ビックカメ 304814.331,5281,6442064313.923,521,700939,190653,460253,00065.802.0525.0310,200小売業22.4150.1419.1328.0418.271,4511,3461,3211,3081,2021,4851,3751,3331,2951,242
岡野バルブ 649213.674,5905,24063029617.4836,40020,0309,3177,8108.310.84630.79339製造加工69.0392.4369.8548.8623.294,6444,0513,6633,3302,9834,6954,1213,7513,4463,176
アークラン 984212.391,8002,0052214312.61814,300192,000232,727111,1849.701.07206.780小売業18.7832.5220.7817.1814.311,8251,7771,7171,6961,6491,8531,7791,7351,6991,657
TSIホー 360811.88880923983011.771,646,000492,770390,83367,35615.450.7259.730非耐久消費財26.2720.1823.2332.4216.39837787725740751847789752742720
ローツェ 632310.5127,77029,6502,8201,21611.192,446,200477,720360,070463,65726.745.661,111.040電子テクノロジー106.33140.2893.9250.5139.9224,33821,74720,78617,76414,51125,44822,45020,61618,39115,794
東天紅 81819.679491,043923521.56103,70014,4007,9572,4420.000.42-200.54197消費者サービス27.8223.5822.1321.7018.12962934885863840971931899874850
TVE 64667.972,6222,7632049911.6914,1009,8304,5935,3156.890.65401.18397製造加工34.4546.5831.5122.3112.682,5712,3972,3382,1371,9822,5932,4332,3232,1982,072
北海道電力 95097.971,1001,213905212.5323,858,00010,830,8505,159,153230,6734.881.26248.5810,005公益事業96.2891.3979.4458.6223.541,1069107707056681,116947821746680
日本トラン 93107.4568773651177.88283,20076,00096,27344,04910.110.6272.782,436交通・輸送19.2913.4111.6815.918.24693675644637642700675656646635
ブックオフ 92786.941,5021,618105448.08276,100168,030113,08726,41511.441.70141.401,572小売業41.3149.8126.0117.5011.281,5151,4521,3451,2531,2171,5321,4541,3701,3001,252
九州電力 95086.621,5431,6681045810.6710,130,8005,015,2903,687,357739,5803.641.64457.6221,096公益事業64.6674.1554.8028.5115.831,5491,4161,2861,1581,0571,5641,4311,3121,2051,092
ラクト・ジ 31396.582,5092,4621527312.04105,10034,00037,87323,06310.470.99237.09377流通サービス28.5630.2611.914.196.032,3602,3612,2922,1482,0812,3742,3462,2852,2032,134
和田興産 89316.501,3841,41086306.65103,90021,39023,12314,6965.930.51237.730金融18.5925.569.5613.997.631,3301,3101,2941,2581,2101,3451,3131,2911,2611,201
サインポス 39966.23741835494819.051,530,900744,630381,28710,05483.036.9110.070ヘルスサービス123.2680.7468.3534.6815.81798710622527498795722641576548
K&Oエナ 16636.163,2503,4452001377.66299,000186,150208,58779,70914.261.02242.79652公益事業54.9734.0551.1035.5210.063,2253,0182,6512,4192,4153,2653,0252,7512,5702,431
東京電力ホ 95015.831,0361,10861568.15123,691,200136,757,810115,360,6031,676,6832.770.85548.4438,007公益事業56.3271.4432.9531.5314.121,0699468547977011,062967884813727
UACJ 57415.604,5554,8102551276.40262,500132,910129,493219,66055.660.9486.429,510非エネルギー鉱物27.0856.6822.5513.189.944,5684,3924,2413,9843,4914,5924,3994,2353,9893,616
タツモ 62665.333,9954,3502202219.02891,400549,830478,20360,32627.033.22160.961,141製造加工56.6437.4440.7824.2910.553,9893,8963,7443,4573,0934,0773,9163,7353,4963,133
ヤマトイン 81275.213323431775.47258,70072,92056,3476,69817.280.4219.84172非耐久消費財12.0913.2010.6513.2010.29320311305304301325313308304298
前澤工業 64895.201,1841,21460347.26178,30065,62053,77020,4777.800.89155.741,021製造加工20.9236.1019.2516.287.151,1561,1211,0861,0419861,1661,1271,0921,051978
中電工 19414.873,2903,445160815.81198,900113,09090,850180,6680.000.95-124.964,556工業サービス33.5344.0825.3214.459.893,2683,1503,0102,7922,5853,2973,1613,0182,8532,657
ナガオカ 62394.731,5931,70477677.6453,10038,45041,90711,46911.162.13152.75221製造加工65.4469.8959.2528.1215.371,6431,5081,3471,1991,0551,6381,5151,3801,2521,107
エヌ・ピー 62554.401,0111,06745467.557,639,3003,259,9601,713,03021,93917.732.8560.16157製造加工45.1733.8854.1944.1940.39941823737742693964839774740699
関西電力 95034.252,3302,454100736.875,333,8004,096,6903,825,9732,101,4494.441.22552.5431,628公益事業31.9424.9521.3618.528.112,3392,2112,0532,0021,9762,3582,2212,1082,0351,923
ダイト 45774.172,3252,42297589.43267,40066,90057,62036,48611.650.76207.821,011ヘルステクノロジー28.8324.4024.527.644.672,3712,3252,1702,0432,0922,3732,3152,2062,1322,126
三菱マテリ 57114.123,1183,236128834.772,529,2001,446,1701,129,780406,0489.650.71335.4218,576製造加工32.0835.9422.7213.6010.823,1222,9552,7782,6482,5583,1202,9572,8172,7002,574
日本軽金属 57034.001,8471,92574374.51599,700273,170258,820114,57713.790.58139.5912,633非エネルギー鉱物10.0020.548.457.424.791,8671,8341,7791,7481,6581,8721,8311,7951,7491,684
明電舎 65083.553,2003,350115986.00328,600276,810190,393146,77013.391.41250.209,816製造加工38.8362.4630.2021.3823.623,0702,8642,7882,6342,3913,1272,9032,7852,6472,463
フコク 51853.531,9462,02569494.79102,10049,69065,22032,46115.760.92128.464,577製造加工51.6944.8542.7116.119.581,9471,8601,7081,5431,4931,9541,8611,7351,6161,489
日本システ 55303.531,6701,73259323.713,6002,2202,28300.000.000.000製造加工13.2010.3214.477.911.941,6961,6771,6281,5911,5511,6991,6761,6391,6051,562
九電工 19593.526,7567,0212391885.66536,600306,200294,777480,47617.411.91403.3010,504工業サービス38.0257.2133.4313.799.196,7796,4286,0185,4824,9096,8006,4536,0625,6225,057
北海道瓦斯 95343.472,9053,015101734.72104,80071,08051,95751,3174.480.81676.261,476公益事業36.4327.7528.5725.3613.182,8522,6262,4272,3382,3422,8772,6552,4942,4002,298
電源開発 95133.452,6102,71791725.811,401,800913,030991,480480,6858.420.46322.577,078公益事業18.5214.4010.659.987.802,6422,5382,5142,4302,3552,6452,5582,5082,4522,369
三井海洋開 62693.313,1703,2801051045.08295,100192,680210,637216,85315.291.60214.565,792製造加工41.3887.4353.4110.149.523,1683,0762,9062,5002,0763,1773,0742,8892,5972,244
養命酒製造 25403.292,1242,19870374.7658,30048,66024,37729,34854.450.7140.37290ヘルステクノロジー17.6020.3116.2315.8112.142,1281,9681,9171,8901,8792,1262,0031,9401,9081,885
高砂熱学工 19693.175,0205,2101601534.59303,400257,820273,743346,04217.842.42292.115,885製造加工62.3188.8457.6416.4210.855,0624,8224,4193,7973,2715,0594,8154,4373,9833,451
ジオスター 52823.0236337511105.28124,300165,93083,00011,38823.670.5415.84469非エネルギー鉱物23.3627.5520.978.704.17364353338321308365354341328316
AND D 34572.981,2651,31238295.18112,00088,91076,11725,35010.571.67125.10757金融27.3831.9921.2616.115.211,2771,2441,1741,1121,0791,2791,2391,1861,1361,086
中国電力 95042.861,2021,25835345.493,338,1002,369,7502,302,607440,6023.441.01366.0312,885公益事業26.9236.4418.6811.878.121,2151,1641,0751,0441,0031,2211,1631,1051,058997
丸紅 80022.842,6952,75376634.449,382,7005,494,3406,158,0604,484,30910.341.71266.5145,995素材産業22.6820.9311.0513.854.542,6932,6282,5222,4322,4062,6942,6212,5442,4692,343
青山財産ネ 89292.811,2801,31636292.89151,40099,250149,33031,10515.533.3584.79298金融29.6621.9628.5221.855.281,2911,2391,1301,0871,0681,2911,2361,1621,1161,085
東北電力 95062.771,2481,29735386.463,806,5002,797,2602,840,643630,5002.171.18598.2124,528公益事業37.9337.3629.5212.118.131,2511,1981,0891,0289921,2581,1941,1191,058986
ルックホー 80292.772,8862,96680663.5225,90026,35025,58322,1908.900.64333.40999非耐久消費財28.5751.4019.7916.736.962,8992,7222,6102,5362,3642,8942,7492,6342,5292,415
進和 76072.732,7002,78274603.2632,90019,85034,01036,15214.490.95192.03860製造加工17.6311.1011.199.878.502,6802,6612,5392,4722,3972,7002,6432,5692,4982,409
サンリツ 93662.6790592224214.7645,20014,96015,4435,0639.910.5095.22428商業サービス20.5228.5917.7515.542.79903885823787760906880838804775
四国電力 95072.661,2831,33335365.601,058,200960,450902,430246,8408.690.93153.268,030公益事業33.6528.8722.9213.028.201,2881,2201,1331,0861,0531,2921,2261,1611,1101,047
協立エアテ 59972.6273974319193.2914,6007,5508,3073,4707.310.43101.69339製造加工21.6022.0015.3712.075.39719708683658636724706686665633
BEENO 33282.602,1742,24957783.96152,700192,130192,60327,27015.632.09149.33464小売業59.3945.6659.0515.453.402,1822,0861,8351,6351,6732,1952,0891,9031,7661,757
セレコーポ 50782.593,8653,9601001042.8611,3002,3601,93713,11212.290.69322.170工業サービス20.7335.2516.9911.863.943,8343,7963,5593,3583,0263,8643,7753,6093,4043,123
北陸電力 95052.5591895024306.471,951,9001,714,4301,465,873193,4414.160.85228.308,565公益事業36.1321.8226.5423.108.66926839773751777924853799775750
住友金属鉱 57132.495,3985,4431321403.153,654,9002,912,4302,453,9931,459,31722.620.92240.677,330非エネルギー鉱物29.4426.5827.5027.177.045,3474,8314,3624,2884,3945,3154,8974,5464,4094,426
オークワ 82172.441,0251,05125252.84120,600202,800170,43044,99146.130.5922.780小売業26.3227.0919.5724.383.341,0259508988718641,027967917889877
ニチハ 79432.373,5553,67085883.5246,70045,33061,577131,25616.401.11224.323,127非エネルギー鉱物23.9924.3621.3210.216.073,5823,4793,4303,1553,1103,5903,4983,3893,2583,127
ケーズホー 82822.331,5071,53735272.43901,800864,410849,220253,00718.801.0082.247,154小売業16.4912.4415.0115.277.451,4991,3991,3331,3241,3271,4981,4181,3641,3401,317
三井金属鉱 57062.285,0075,1241141394.00665,600588,720613,210286,40145.321.16113.0712,115非エネルギー鉱物18.6135.638.1513.367.205,0354,7514,5834,5274,0755,0174,7874,6314,4634,175
東建コーポ 17662.2610,68010,8502402012.7460,10044,97035,027142,64926.821.27404.575,341耐久消費財18.4536.9916.1714.454.9310,58410,2539,8209,3188,49710,62210,2789,8749,4058,868
日本化学工 40922.252,4572,55056704.1975,10065,83055,73721,95223.480.53108.59722素材産業36.0031.5133.0210.069.302,4752,4102,2952,1092,0102,4812,4062,2992,1782,075
住江織物 35012.192,6892,74759685.2255,50038,04025,97717,0198.620.60318.632,779耐久消費財23.4634.6613.9812.812.582,7162,6162,5002,3802,3042,7122,6302,5252,4272,318
あいちフィ 73892.183,1953,275701003.77192,400295,320190,670157,445135.440.5025.352,308金融41.9035.7829.8126.1620.583,1132,7912,6942,5452,4773,1192,8572,7162,6082,494
DOWAホ 57142.135,7825,9341241403.63282,900270,490257,347345,71016.211.02366.047,569非エネルギー鉱物16.1327.4813.599.675.835,8215,5205,3665,2564,9425,8085,5695,4055,2445,039
アイフル 85152.1151253211186.837,621,9004,476,2003,371,103252,00912.931.4641.132,180金融39.2735.3736.0633.0012.24504456426403380507466434412393
プレス工業 72462.0373775515142.72382,900449,510454,52074,8988.220.7891.875,628製造加工32.2212.6923.5713.194.28745717684645647743718689665632
ミスターマ 82032.016486611392.3275,50061,45063,09021,5098.990.6473.520小売業5.769.444.928.723.61650632624623618650635627624624
能美防災 67442.002,5502,60151653.11104,20076,28067,117153,77521.001.37123.882,673電子テクノロジー10.9646.3715.2419.0910.312,5122,3612,2852,1861,9782,5182,3852,2962,1922,053
ダイヘン 66221.9810,52010,8002103213.83138,500169,380188,563245,54716.992.33635.833,732製造加工70.08124.5365.3922.7316.8810,3389,5518,3917,2916,24110,3649,5618,6277,6586,657
ムーンバッ 81151.9881082416161.9810,1002,9405,5203,4007.070.83116.50173非耐久消費財31.8435.9729.3611.508.28802785735678659805779741702662
石油資源開 16621.967,3007,2901401933.99508,000431,000403,800387,7206.520.931,118.341,617エネルギー鉱物38.0737.8124.6212.154.897,0786,8826,3945,9715,4737,1216,8506,4816,0965,604
東計電算 47461.913,9954,00075943.1620,10011,34010,14071,60318.182.10222.54832電子テクノロジー15.9430.729.5915.111.143,9053,7433,5723,5503,3413,9193,7653,6303,5283,393
住友商事 80531.863,8383,88671793.164,726,2003,324,0803,538,5934,660,2989.451.27411.6378,235流通サービス26.9928.7216.0712.745.083,8263,6963,5673,3733,1963,8173,7013,5743,4223,193
星和電機 67481.8160161811134.0043,20041,77032,8177,98110.240.5260.37620製造加工29.5625.6128.2217.949.38594563531507504597567540520505
浅香工業 59621.781,6851,71530262.205,5001,3001,4131,6195.460.47314.01148耐久消費財11.3621.5511.515.211.841,6831,6691,6371,5811,5001,6901,6681,6351,5891,544
ロードスタ 34821.773,0303,155551235.66264,300277,850259,35350,85210.652.69301.5461金融53.9869.7161.3035.9913.043,0342,7732,4112,2151,9963,0372,7912,5132,2932,075
DMG森精 61411.684,1504,287711294.14938,000848,5801,321,013526,50416.713.42256.6213,484製造加工61.7467.4651.4810.607.614,2194,0733,6893,2092,8734,2064,0393,7273,3772,999
マルハニチ 13331.573,0333,10448633.05148,400154,210181,353154,4646.950.88446.7312,843非耐久消費財10.3627.328.727.835.613,0252,9942,9492,8912,7133,0392,9882,9442,8742,764
ニプロ 80861.491,2801,29519262.08978,200673,870549,807208,11224.001.0262.7938,770流通サービス17.1918.548.467.832.371,2711,2401,2291,1831,1441,2761,2501,2251,1961,157
古河電気工 58011.483,4103,50051943.45842,000769,470790,003242,7560.000.81-14.8251,314製造加工58.3052.9147.3715.1310.553,4033,2313,0362,6922,5743,4013,2323,0332,8272,659
東邦瓦斯 95331.463,6043,68453873.82276,700286,470342,857382,1699.230.96399.106,080公益事業26.0140.4017.5914.807.943,5733,4053,1653,0062,7973,5883,4123,2313,0642,907
ダイダン 19801.382,8252,86439952.31318,800345,690330,537125,36015.851.49180.731,830工業サービス99.8696.0392.9935.1611.012,7942,5372,1201,7921,6282,7882,5312,2091,9431,706
イエローハ 98821.342,0202,04827291.94107,600108,810176,71093,2669.200.89223.473,684流通サービス15.7113.2713.277.733.702,0131,9671,9271,8501,8462,0181,9751,9271,8861,854
きんでん 19441.293,0083,06339793.41728,100735,520629,557612,19717.711.18172.9812,704工業サービス27.6045.0323.5615.5816.042,9142,7452,6722,5132,2912,9382,7672,6652,5342,331
六甲バター 22661.241,4451,46418201.3139,10019,28019,24728,17463.910.9522.91477非耐久消費財10.168.288.447.173.681,4471,4121,3761,3621,3641,4471,4161,3891,3751,371
安田倉庫 93241.191,3361,36316312.8735,20080,22081,91739,00718.670.5173.022,098交通・輸送16.5025.979.1311.723.811,3511,2781,2341,1991,1181,3461,2911,2471,2031,142
KPPグル 92741.187537699172.79233,700218,140271,00753,2006.610.81116.385,457流通サービス12.5918.3110.0111.616.51763739700697669759735712697682
あすか製薬 48861.112,2502,28525523.1052,40062,15060,79364,2129.931.19230.05747ヘルステクノロジー26.9436.8323.518.453.912,2192,1872,0891,9551,7892,2362,1842,0991,9841,811
東京瓦斯 95311.093,8223,891421103.721,237,6001,372,6401,534,6531,535,7837.301.08532.8815,963公益事業19.9112.9110.3512.3911.333,7763,5693,4163,3973,3593,7863,5913,4793,4153,299
スターツコ 88501.023,4403,47535851.9087,800103,990126,330170,8188.491.21409.524,742金融19.5421.6315.8319.216.433,4013,2503,0852,9822,9523,4023,2563,1283,0372,944
UBE 42081.012,7842,85829563.62541,800503,960523,570276,19319.690.77145.208,028素材産業24.5022.1918.3411.143.402,8082,7352,6162,4692,4632,8122,7302,6292,5382,443
小池酸素工 61370.957,2907,410702795.3219,70016,42013,83330,55411.170.93663.491,029製造加工75.18109.6271.7339.2914.187,0766,4495,5854,8164,2447,1376,5025,7695,1074,390
ミマキエン 66380.951,1531,17311402.4344,80071,98080,91034,27210.281.54114.212,044製造加工24.7953.3329.909.935.961,1361,1201,0529829011,1461,1151,060994913
タカキタ 63250.935415455133.9033,80021,71013,9106,2079.410.8658.65281製造加工7.7120.049.6611.454.61534508496492483535514501493485
前澤化成工 79250.901,7781,78616231.4727,80034,11029,85026,24418.490.6996.57586製造加工17.5019.3112.125.243.001,7681,7271,6671,6131,5651,7681,7301,6801,6321,581
サンフロン 89340.892,0302,03918522.45194,400196,360235,65798,4209.001.23226.65702金融24.8640.1414.6822.025.372,0011,8851,7591,7021,5851,9991,8961,7981,7151,601
ニチアス 53930.854,0604,15535762.71140,400112,630128,577273,29211.641.60357.016,445製造加工23.1136.6820.965.323.104,0864,0423,8693,5713,2764,0974,0273,8723,6483,364
ホットラン 31960.832,1752,18818492.0873,30086,52076,13346,99346.434.5247.12796消費者サービス15.7716.3812.2117.706.062,1312,0401,9481,9491,8602,1412,0521,9821,9391,858
イーサポー 24930.81991998890.8113,50023,28013,8434,38046.921.3021.27145テクノロジーサービス15.1117.0012.648.483.10984946924898876984954929908891
タイトルとURLをコピーしました