上場来高値 2024.05.29

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
クオリプス 489418.644,7505,22082035229.645,534,300682,070315,94334,9910.006.94-80.630ヘルステクノロジー128.65188.4058.9048.3068.393,8583,4513,5193,1402,4994,1683,5703,4333,1562,566
SOMPO 86304.193,2053,306133916.446,512,1004,350,1303,038,1003,104,4827.881.14420.160金融45.4044.6412.569.1111.073,1613,1103,1182,9062,5403,1843,1193,0642,9072,654
太平電業 19684.174,7754,9952001596.6067,00035,50044,26392,96811.330.98440.990工業サービス11.7427.4212.3714.834.614,7884,6504,5254,4524,2274,8304,6834,5554,4434,286
関西フード 99193.612,4002,47086783.5833,40071,55041,323147,58625.001.9998.780小売業71.6573.2159.8734.6010.272,3772,0731,9121,7201,5722,3752,1401,9471,7911,652
西川計測 75003.338,4008,37027030410.274,4001,7701,09727,25312.111.86691.14402流通サービス28.7725.3019.5713.418.708,3747,6107,1956,8476,3758,2657,7387,3076,9386,453
めぶきフィ 71672.9060461117154.105,772,3004,097,9003,808,640556,91914.680.6341.620金融42.0235.8931.3312.883.12590577542494461595578546511467
ハピネット 75522.843,4253,43595944.53152,600111,410140,42373,51211.821.49295.310流通サービス24.1032.736.5114.123.463,3753,1853,0553,0262,7613,3713,2233,1072,9912,777
いよぎんホ 58302.551,4631,42836426.622,638,9001,139,9601,049,433421,80811.080.51128.870金融49.2647.7726.3320.464.541,3771,3031,2181,1281,0731,3871,3161,2351,1611,071
ニチアス 53932.414,5454,665110942.87212,700168,200213,317302,14711.471.53406.590製造加工38.2246.2419.6213.784.254,5414,3784,1823,8913,4764,5584,3934,1943,9413,600
第一生命ホ 87501.844,1024,157751033.074,121,8003,586,2803,217,4303,861,75412.611.01329.670金融37.6032.9822.3719.156.594,0073,7673,7213,4933,2434,0293,8223,6913,5343,309
倉敷紡績 31061.694,4554,520751103.2549,10043,46040,10380,13812.460.69362.620素材産業54.9576.2240.3726.614.154,4244,0943,7483,4132,9084,4344,1483,8093,4783,102
住信SBI 71631.572,9002,910451013.031,514,1001,264,6501,330,920431,91217.662.89164.780金融89.9573.9451.2525.329.232,7882,5552,4012,0731,8242,8082,6112,4072,1831,963
三越伊勢丹 30991.563,1433,188491043.913,567,7003,935,6403,311,0001,177,36421.922.01145.780小売業107.8290.2150.2044.847.383,0572,6472,4982,2081,9423,0782,7642,5162,2892,030
千葉銀行 83311.201,4231,43217312.542,839,9001,893,1602,186,2471,025,28816.550.8786.510金融40.6728.6617.387.474.261,4021,3411,3001,2121,1451,4061,3541,3011,2391,155
木村工機 62311.006,0006,050602883.5531,70029,32028,29022,46510.492.24576.870製造加工92.6883.6144.3916.805.955,6845,1864,9414,3473,8545,7645,3204,9514,5093,909
松風 79790.843,6053,61530992.1043,50050,95053,36063,77417.621.54206.080ヘルステクノロジー32.9033.6933.8422.4616.053,4783,2553,0732,9232,6343,4863,2683,1022,9432,734
きんでん 19440.813,2423,23526721.74619,700615,060756,203649,64919.541.14165.520工業サービス34.7643.7526.526.343.693,1613,0642,9232,7332,4503,1723,0732,9422,7662,514
ディスコ 61460.7963,24062,7304902,1684.403,929,7003,131,2002,873,2906,743,94781.0216.73777.270製造加工91.0897.2634.7629.349.5962,10454,62453,77448,41238,65861,47856,66953,19848,46640,878
コンコルデ 71860.639409376223.116,085,8004,360,9204,532,8901,084,23216.390.8557.160金融44.4733.8422.7011.54-0.12936891827769722934896842791729
西日本フィ 71890.442,0852,0759582.18441,700402,850504,337280,86612.420.51167.060金融28.6426.2213.396.032.322,0372,0271,9421,8311,7352,0512,0171,9491,8621,714
タムロン 77400.358,4008,500302683.58109,400112,750135,127163,03515.032.51565.484,604耐久消費財62.5291.0129.9733.025.208,2788,0087,2306,6085,5658,3407,9127,3406,6995,845
ひろぎんホ 73370.241,2401,2343291.99942,700710,130762,830383,12213.660.7090.340金融36.2631.4215.7612.595.111,2131,1681,1191,0589901,2161,1731,1261,073995
群馬銀行 83340.241,0541,0443303.071,985,7001,638,1901,601,673427,43413.300.7178.430金融49.9338.9528.7010.290.291,0341,0099278417691,0381,005940870779
大氣社 19790.195,1705,170101191.94215,400169,160143,953168,66810.961.18471.900流通サービス26.5619.959.4214.251.575,0734,8854,7314,6054,5045,0984,9224,7724,6454,458
アイザワ証 87080.051,9591,9811713.34147,20096,530120,66377,81024.971.3279.330金融69.3266.8980.2552.389.931,9621,8071,4631,3361,1911,9511,7821,5601,3981,231
ヒロセ通商 71850.003,6553,6400460.554,2006,3305,74724,0857.641.26480.290金融21.7422.8913.5710.811.393,6273,4983,3573,2373,0993,6243,5133,3873,2683,120
阪和興業 80780.006,6906,64001441.96105,200108,110101,497269,8327.030.77944.900流通サービス33.7444.0318.5713.311.686,5726,3246,0425,7285,1766,5816,3506,0735,7515,313
山口フィナ 84180.001,8461,8310492.05772,000568,120574,923357,97416.040.61114.220金融44.9739.3520.5018.053.481,8031,7151,6221,5271,4001,8091,7321,6421,5481,407
日本KFC 98730.006,4806,48001510.15191,800331,990180,057144,73933.434.65193.860消費者サービス110.39114.2162.0037.430.006,4805,6524,9884,2733,6426,4125,7875,1254,5273,947
東京海上ホ 8766-0.065,3645,361-31332.645,433,3006,652,4405,730,03710,474,83115.242.04351.870金融53.2246.0021.8411.294.975,2875,0784,8684,4533,9375,2885,0894,8564,5344,095
明電舎 6508-0.364,1304,135-151482.79315,600289,000335,080188,28316.741.48246.980製造加工71.3666.9454.8718.996.444,0013,7403,3002,9792,6214,0263,7513,4113,0922,759
MS&AD 8725-0.453,3603,316-151023.357,471,0006,844,8504,961,2375,225,23714.321.18232.250金融82.4378.1535.2620.744.113,2622,9612,8052,4982,1583,2513,0152,8112,5722,274
丸紅 8002-0.453,1093,094-14671.463,540,4003,997,7005,887,4475,206,28811.101.50279.200素材産業37.8832.7923.7614.38-0.263,0873,0012,7792,6092,4703,0872,9872,8212,6682,485
フコク 5185-0.482,0632,062-10763.68103,500135,16082,41034,38610.890.84189.270製造加工54.4647.0824.229.685.422,0181,8951,8831,7011,5552,0271,9341,8581,7451,594
日立製作所 6501-0.5615,95515,855-904072.563,245,7002,564,7602,858,68714,775,62524.982.58635.500製造加工52.6051.5125.9319.215.7015,68514,78614,13712,98811,31115,65214,87614,12513,14011,749
インテグラ 5842-0.604,1704,145-251984.33300,800166,350135,780138,22214.433.45292.240金融59.4874.3116.2728.9328.933,7603,4823,4933,30503,8553,5423,4383,1960
ユアテック 1934-0.621,6211,613-10584.23161,400157,800211,627116,06515.390.81104.810工業サービス43.3858.9221.5511.940.811,6181,5441,4761,3571,1631,6141,5541,4741,3681,219
高砂熱学工 1969-0.926,6206,460-602515.971,064,600463,390436,823446,77121.852.61295.590製造加工101.25113.5550.2319.1912.356,1265,5795,2124,4963,7116,1905,6925,2334,6733,973
東京計器 7721-0.943,2353,175-301355.88185,500140,610169,85052,57222.901.42138.640電子テクノロジー78.3781.1229.5927.000.793,1782,9492,7222,4001,9663,1692,9912,7482,4692,121
ミガロホー 5535-1.153,5003,450-401594.58149,800152,310118,59025,38822.672.43153.020金融147.31155.56114.5530.5310.583,2582,9502,5922,05403,3202,9992,6232,2300
富士フイル 4901-1.413,6443,559-51792.822,663,3002,704,8003,229,3404,346,5940.001.35202.290ヘルステクノロジー26.8723.1310.447.332.543,5233,4503,4053,2653,0603,5363,4613,3893,2763,098
住友電気工 5802-2.142,6282,559-56725.105,510,1002,953,7302,719,7002,039,39813.330.90191.980製造加工40.9938.1714.738.436.582,4772,4162,3872,2171,9932,5052,4282,3622,2402,071
日東紡績 3110-2.567,4007,230-1903173.74271,700388,650477,080270,16036.082.23200.390素材産業61.9361.3830.0433.899.887,0946,4875,9605,5824,7347,1106,5766,0775,5864,846
K&Oエナ 1663-3.714,0003,765-1451647.47328,400230,260185,37796,04415.601.11242.59652公益事業69.3771.2155.2616.02-0.793,7153,4703,2432,7932,5783,7333,5163,2442,9552,683
新日本空調 1952-3.724,7054,395-1702158.01234,300132,180129,107106,44214.191.53312.360工業サービス82.7496.1253.0313.272.334,3414,0553,7753,2222,7784,3584,1073,7763,3832,965
フジクラ 5803-4.043,4313,278-1381335.436,166,3004,598,0104,840,440941,79117.722.65184.960製造加工200.18189.8376.5726.987.193,2592,9542,6222,0461,5973,2522,9852,6392,2331,814
学びエイド 184A-7.371,0801,056-84037.295,198,6000000.000.000.0000-17.63-17.63-17.63-17.63-17.630000000000
タイトルとURLをコピーしました