上場来高値 2024.05.09

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
住友電設 194915.383,3303,82551012617.29348,70064,53048,747117,93615.731.43243.173,518工業サービス38.6950.5922.207.909.133,5333,5203,3653,0992,9473,5683,4933,3653,1913,016
アルプス物 905514.024,2004,35053518612.751,759,900506,770251,303135,11142.092.69103.575,844交通・輸送162.84177.07134.2543.3334.673,6373,2352,8842,3221,9513,7633,2962,9092,5162,121
長瀬産業 801213.483,2003,0643648416.411,865,500425,050307,427310,20415.690.88195.330流通サービス35.5834.6826.2516.2613.502,7722,6632,5862,4692,4252,8152,6822,5962,5162,426
ダイダン 198012.562,7213,10034612417.751,693,600390,190344,617122,20917.151.61180.731,830工業サービス116.33115.7361.8015.5914.772,8122,7432,4111,9801,7292,8622,7102,4482,1481,849
メイテック 97449.822,9923,2552918718.101,648,300447,310303,137227,07018.815.46173.0213,039工業サービス16.6717.937.3912.8110.563,0112,9302,9702,9432,7883,0532,9632,9542,9162,809
C&Fロジ 90997.913,5653,8202801289.73246,700106,620123,29388,62927.582.00138.495,916商業サービス166.02175.22122.4826.4917.543,4533,3112,7402,1741,7733,5233,2712,8482,4021,988
ヤマダコー 63926.386,0206,3403801489.4711,2001,8901,72714,2698.181.13775.47333製造加工54.0740.7318.2814.038.756,0045,7385,7335,2624,6736,0445,8155,6555,3364,784
北興化学工 49925.681,6241,69291665.68296,600281,620230,28043,35813.680.98123.70749素材産業62.0785.1264.5930.157.631,6161,5021,3321,1801,0491,6261,5071,3621,2351,116
竹内製作所 64325.586,2806,4303402176.31589,000396,020395,480290,40911.722.08548.570製造加工48.6750.5926.826.4610.296,0225,9335,7755,2034,8776,1125,9475,7235,3804,913
横河電機 68415.263,8994,0632031045.421,695,900901,430725,8671,030,35517.322.42234.600電子テクノロジー51.6333.4838.2016.1217.333,6893,5203,4483,1632,9793,7693,5593,4233,2493,027
トーモク 39465.192,9232,919144676.55210,10055,18037,04045,5429.380.60311.353,717素材産業35.8938.5427.6910.9012.792,7312,6372,5812,4102,3282,7662,6532,5712,4652,313
稲畑産業 80984.343,2503,365140574.93581,700212,900192,130169,6908.961.05375.464,316流通サービス6.836.497.346.323.863,2543,1873,1843,1583,1673,2643,2033,1823,1663,104
デンヨー 65174.282,5152,607107818.9395,60058,73037,00052,16912.050.82216.431,381製造加工5.5518.5515.2012.863.952,5272,3652,3532,3082,2162,5082,3922,3502,3042,201
オカムラ 79943.632,3312,39684504.55226,100161,980148,877228,88811.811.50202.825,492製造加工9.9110.168.427.731.962,3452,3162,2462,1982,1752,3522,3152,2652,2162,111
岡谷鋼機 74853.1617,71018,2705604263.563,8002,1502,967170,4127.430.462,459.140非エネルギー鉱物43.0754.8326.4415.127.8517,54216,52915,60514,64313,10417,61816,73815,86514,85613,563
ADEKA 44012.803,3103,37892723.65301,800219,930248,167338,47818.621.33181.445,494製造加工19.3635.9919.792.583.973,2823,2463,2183,0402,8783,2963,2463,1863,0722,905
丸全昭和運 90682.734,5904,7001251248.73105,70021,36019,77392,8099.340.83502.983,790交通・輸送19.4423.0415.20-2.491.844,6244,6484,6084,3114,1044,6334,6264,5554,3844,141
兼松 80202.702,6312,66170634.83735,600496,110367,117216,3909.611.40277.870電子テクノロジー28.8034.0613.674.034.232,5832,5452,5152,3562,2032,5942,5472,4932,3882,226
全国保証 71642.565,7405,850146833.25296,800177,370202,863391,94813.711.96426.56317金融10.0522.086.896.364.935,6855,5165,4895,4335,1835,7095,5655,4965,4035,268
ERIホー 60832.182,3402,39551762.9627,90050,38086,54318,35912.143.67197.221,445商業サービス38.2845.6830.4512.765.042,3252,2652,0171,9001,9022,3402,2342,0821,9681,846
エービーシ 26702.073,1583,20365752.89718,500804,850968,683777,02719.822.34161.580非耐久消費財32.0329.2322.569.000.853,1633,0912,9132,7322,6503,1673,0892,9452,8082,680
南総通運 90342.051,0841,09622259.2545,6008,4509,36710,7186.920.53158.32894交通・輸送4.5817.981.014.083.791,0701,0571,0591,0539341,0741,0611,0561,028950
コーナン商 75161.994,5904,62090993.6091,00076,20090,133142,3429.860.86468.530小売業17.2624.8617.264.414.524,5144,4564,3124,1033,8924,5354,4484,3194,1593,964
三洋貿易 31761.751,5571,57127383.83176,600135,570149,96044,3019.061.04174.35687流通サービス31.3526.5915.516.516.511,5241,4751,3871,3181,3221,5331,4741,4111,3621,321
住友林業 19111.625,6215,652901712.841,301,9001,621,4001,288,3631,138,74810.491.53541.1524,815耐久消費財36.1659.3033.1413.685.685,5134,9094,6434,4554,0985,4635,0174,7334,4794,109
ユアサ商事 80741.585,7005,770901232.1128,10021,96027,693119,5739.281.28626.612,533流通サービス21.9939.7114.714.341.945,7265,6015,3195,0754,6725,7215,5885,3745,1164,783
堀場製作所 68561.4515,59515,7352255394.31277,900205,410243,820654,48016.582.34953.748,665製造加工49.8698.8025.885.043.1815,45615,23615,23013,50310,81815,47515,24014,80313,57911,741
酉島製作所 63631.432,9402,98042923.0097,500127,91098,51777,12514.791.74202.001,665製造加工31.6854.4019.3012.454.232,9312,7702,7472,5512,2312,9302,8132,7162,5582,307
アネスト岩 63811.181,3571,37316211.6968,20067,49066,76055,74311.231.39122.231,799製造加工23.3622.486.191.851.331,3601,3431,3291,2711,2151,3611,3451,3241,2831,219
阪和興業 80781.166,1206,130701331.4982,90080,07083,843246,2626.670.82918.615,442流通サービス23.4642.5612.274.613.036,0585,9215,8035,4885,0546,0655,9425,7875,5275,143
DMG森精 61411.024,7314,750481482.29945,7001,530,5401,197,190601,39833.693.79141.0113,484製造加工79.2183.1141.3717.927.344,6534,2934,0083,4583,0124,6324,3304,0103,6253,184
E・Jホー 21530.481,8571,8729331.5112,00023,85032,89729,7049.230.98202.901,721工業サービス14.3618.3311.693.251.571,8571,8241,7621,7071,6691,8591,8241,7761,7291,666
東邦ホール 81290.433,9804,01217841.59195,000309,340266,087274,46016.581.11269.637,699流通サービス24.5217.7224.679.112.033,9743,7593,5533,3983,2373,9563,7863,6133,4573,232
リンテック 79660.143,4353,4555945.18849,100257,110185,207249,62345.091.0276.650素材産業27.9243.2420.8010.9110.033,2703,1413,1452,9562,6903,3143,1743,1032,9712,776
明電舎 65080.143,6603,66551274.14273,100327,180287,297166,05214.651.54250.209,816製造加工51.8951.8933.4733.326.703,5643,3412,9972,7802,4973,5883,3543,0862,8532,599
三益半導体 81550.143,6853,6955930.27798,300432,360228,620118,54016.411.55225.191,144電子テクノロジー21.1543.1616.0128.520.273,6923,1233,1043,0982,9203,6253,2633,1373,0672,962
ジャステッ 97170.101,9401,9412160.15358,500160,060147,12332,75714.981.59130.131,391テクノロジーサービス35.9229.4048.280.210.211,9391,9371,6341,5141,4881,9391,8731,7091,5931,500
GSI 55790.001,5491,5500260.062001,0401,09000.000.000.000テクノロジーサービス29.0626.9522.056.901.311,5451,5021,4201,3321,2731,5451,5031,4321,3651,275
ローツェ 6323-0.3231,00030,900-1001,3933.74610,000701,440643,763535,72027.865.901,111.040電子テクノロジー115.03145.4368.4844.809.6929,80826,92623,43719,82015,71929,86827,03923,94720,85317,472
SWCC 5805-0.474,1804,230-201593.61196,600219,930223,893126,81413.531.87312.654,201製造加工45.4175.8127.7915.267.504,1404,0243,7843,3612,7494,1564,0073,7743,4292,970
タムロン 7740-0.637,8807,880-503124.34194,100200,040119,487152,64113.932.33565.484,604耐久消費財50.6791.2623.5112.57-1.387,8766,9426,7966,2025,2987,7167,1236,7496,2415,505
TOWA 6315-0.8211,07010,940-906235.563,211,2002,826,6103,020,627276,09156.685.80193.011,876製造加工60.4181.7341.1612.2114.0810,3849,8869,8038,5536,45710,4869,9529,5278,5927,021
タイトルとURLをコピーしました