52週高値更新 2024.06.26

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
WOLVE 194A28.571,0701,350300028.043,624,6000000.000.000.000素材産業54.2954.2954.2954.2954.2998300009830000
POSTP 198A17.051,0301,030150015.231,408,2000000.000.000.000テクノロジーサービス128.89128.89128.89128.89128.8976000007600000
ザインエレ 676916.281,1551,3431887421.652,242,7001,434,030536,47712,4860.001.53-12.24133電子テクノロジー59.3161.8121.4346.1419.701,1551,0051,0021,0229281,1871,0521,015995961
AHCグル 708315.804,9905,13070034014.1454,700559,330623,5809,24485.889.3160.70478医療サービス700.31699.07498.60413.00193.653,7691,9201,2361,0078273,9272,3111,5491,185955
エスライン 907814.731,7361,9002446422.79899,100204,990143,90317,96024.690.7476.960交通・輸送114.21115.91116.1524.1029.521,6101,5081,2831,0849791,6661,5141,3421,1801,046
ライフネッ 715712.471,8351,8402046814.771,396,400341,460285,737131,33824.141.6376.24224金融60.1456.6020.2629.1214.501,6691,5461,4571,4191,2281,6861,5681,4871,4071,298
ワンダープ 419911.621,8121,71017810321.892,584,000470,840159,8403,90319.666.9187.04175テクノロジーサービス57.4652.0030.6352.1447.411,3921,1701,1461,2711,2041,4451,2301,1931,2061,215
MFS 196A10.2738140838020.169,411,6000000.000.000.000テクノロジーサービス10.8710.8710.8710.8710.870000000000
ELEME 52468.741,4101,4681188811.329,300,2003,641,4101,477,36032,0850.0031.65-7.6062テクノロジーサービス335.61313.5265.8877.7237.201,3121,0409058486481,3101,087957851782
アイザワ証 87086.642,3822,5051561037.09226,400142,670116,83392,31131.581.6779.330金融114.10115.02103.1629.867.012,3662,1531,8451,5171,3242,3772,1801,9071,6531,400
ペプチドリ 45876.382,4452,517151756.251,636,200916,370775,400307,103133.778.5818.85603ヘルステクノロジー70.0374.7680.5927.3914.462,3452,1671,9571,6951,5422,3702,1931,9901,8051,705
東京計器 77216.383,3103,5002101466.36172,600165,550162,83353,96725.251.56138.640電子テクノロジー96.6398.4136.5612.363.243,3233,2002,9672,6752,1463,3673,2343,0142,7152,318
SREホー 29805.724,6954,8952651946.52255,700164,740176,10774,98757.686.4485.810金融83.8276.4015.3130.196.414,6644,4404,1223,9473,3304,7034,4664,2143,9363,661
トラストホ 32865.681,0331,08058336.14132,80047,49060,5233,76018.156.4959.49171商業サービス109.71104.9393.5518.427.141,0251,0067966685881,036982852731618
インターア 77255.611,6571,75093515.74183,200131,66099,19718,22926.461.8766.13126電子テクノロジー62.6467.9535.0318.083.061,6841,5641,5421,3831,2041,6881,5981,5151,4121,330
NOTE 52435.0165569233235.97180,500138,24093,31310,1160.006.75-11.23163テクノロジーサービス21.6217.2929.8319.318.13654612591567550661624597579568
八洲電機 31534.761,7981,85084394.7076,30040,45027,11337,67014.781.44125.14985流通サービス39.9441.4414.9127.0613.781,7351,5881,5431,5161,4061,7511,6241,5621,5111,435
日本高純度 49734.593,3853,530155784.5821,10013,40011,74318,91537.311.4095.2649素材産業43.2043.2617.675.859.293,3633,2413,2373,0732,7993,3883,2783,2123,0802,900
日本甜菜製 21084.482,1802,26497385.3877,70043,00029,18030,37516.400.40138.020素材産業15.2216.166.8914.635.992,1882,0742,0162,0622,0062,1912,1012,0542,0381,995
セントラル 76754.472,3712,453105344.4670068097020,62010.060.67243.90742流通サービス24.5229.7915.9811.968.592,3272,2312,1902,1092,0032,3492,2572,1952,1252,037
アイスコ 76984.242,8042,898118815.6517,20015,05013,5835,40818.001.64165.090流通サービス100.83100.2876.9216.8516.572,7462,5202,1731,8791,7342,7592,5372,2632,0181,822
新都ホール 27764.1719220081510.534,250,8003,006,0002,359,4777,3170.007.77-9.8645流通サービス198.51198.51177.7853.8526.581781591341048518316213811699
大丸エナウ 98184.101,6111,67766274.103,7001,8801,54712,27517.450.9196.090流通サービス34.1638.1418.1011.067.781,6091,5541,4851,4661,3531,6211,5631,5091,4571,392
フォーバル 82753.961,4991,54859553.9614,70012,1209,69338,17119.802.4678.202,367流通サービス6.838.1817.1812.175.231,4721,4101,3371,3101,2891,4871,4221,3661,3311,285
フーバーブ 39273.901,1971,22446564.25124,600124,930108,8906,292236.024.765.19186テクノロジーサービス115.11122.9573.8628.8411.271,1631,0739017936891,1721,076948840758
日伝 99023.793,5653,6951351226.1366,900101,28068,917108,23624.351.27151.77998流通サービス28.4827.6337.9820.364.673,5903,4443,0072,8512,7573,6063,4343,1552,9592,767
ティーガイ 37383.602,7292,96810310210.131,755,800255,300118,053159,76723.622.14125.654,971流通サービス53.7053.1542.6252.9950.282,4212,0612,0492,0631,9492,5562,1622,0722,0341,964
綿半ホール 31993.591,7951,81863283.5999,60031,07018,42334,97919.541.5993.050流通サービス27.5828.1214.6312.928.411,7211,6561,5941,5581,4611,7411,6671,6131,5611,499
TSIホー 36083.4995497933303.56222,200249,390237,45370,85216.190.7660.474,102非耐久消費財33.9333.9324.8711.126.53944931898809791950928890844791
四国化成ホ 40993.462,0802,15372533.61104,80082,37095,27092,94613.771.26156.401,262素材産業21.1620.2118.1010.184.462,0902,0461,9121,8421,7772,0982,0381,9511,8751,775
神鋼商事 80753.387,7507,9502601673.9216,50020,26015,48368,0937.680.811,035.280流通サービス38.7438.5011.8111.817.877,7107,3057,0527,0186,3737,7237,3947,1606,9166,523
藤田観光 97223.319,5109,36030049710.98443,200353,230172,187108,59312.297.02761.771,342消費者サービス63.0767.7428.2250.9721.249,0347,0346,7756,7975,7888,8417,5046,9816,6225,947
川崎地質 46733.093,0702,90587589.0338,1004,8802,1772,43316.830.60172.59367工業サービス8.2717.006.760.974.052,8392,7952,8082,7372,5922,8462,8102,7862,7292,643
月島ホール 63323.081,4811,50445303.4888,60051,46041,64064,00024.120.7462.353,517製造加工11.9911.744.748.998.991,4551,4011,4031,4011,3621,4581,4151,4041,3921,350
高砂香料工 49143.063,9404,040120993.1722,20021,10015,00776,96829.160.61138.560非耐久消費財15.4317.4412.538.609.043,8773,7373,6093,5393,4083,9043,7573,6523,5573,392
石原ケミカ 44622.982,3332,35168735.0034,80029,71020,82735,00318.431.52127.590製造加工27.7728.5425.3227.368.142,2682,0641,8961,8881,8512,2712,1001,9731,9131,836
旭情報サー 97992.931,4961,54444233.623,5005,9604,78711,65911.201.09137.820テクノロジーサービス18.5015.0510.847.606.781,5051,4541,4191,4101,3461,5061,4631,4341,4051,357
ユニオンツ 62782.836,0506,1701701893.82186,90088,77077,040103,65530.351.58203.301,450製造加工86.4083.3638.3413.211.316,0085,8535,2214,6424,0986,0345,8185,3554,8464,342
アインホー 96272.736,1406,2811671722.80116,000108,720135,087215,38019.351.62324.630小売業40.4239.6713.606.468.316,0575,8595,9055,5344,9756,0895,9125,8095,5745,351
クレスコ 46742.722,6092,64470653.5166,00046,28037,73051,54914.671.97180.280テクノロジーサービス38.9438.6523.4912.999.302,5502,4022,2282,1341,9812,5552,4122,2852,1722,060
松風 79792.704,6804,7601251623.2585,20072,83056,45082,45223.202.03206.081,369ヘルステクノロジー75.0072.9062.9040.0010.704,5174,1293,5393,1872,8384,5444,1443,7023,3442,990
尾家産業 74812.682,1452,18557443.3910,50012,71011,55319,2546.471.42337.740流通サービス26.2322.1428.458.337.372,0841,9921,8551,7901,8322,1042,0091,9071,8391,745
リクルート 60982.678,3878,5302222242.755,138,0003,921,7704,496,30012,753,78938.236.58225.6151,373テクノロジーサービス44.3344.3327.858.816.498,2828,0027,4366,8696,0478,3008,0047,5607,0186,324
コナミグル 97662.6311,31011,5302952913.91629,500434,570434,9431,500,78026.413.66436.500テクノロジーサービス57.8657.9210.288.064.8711,10211,05410,46610,1729,04711,19510,99610,63910,1099,341
帝国通信工 67632.602,0862,13454373.0215,5009,7407,50719,77015.170.76140.680電子テクノロジー7.567.2913.397.616.122,0631,9991,9241,9041,9092,0762,0061,9531,9231,870
因幡電機産 99342.553,9204,020100792.68141,60090,24077,837219,30814.611.39279.342,156流通サービス18.0618.0611.677.494.153,9143,8533,7253,6173,4553,9283,8493,7513,6413,487
TDK 67622.549,6229,8032432963.542,495,0002,970,0302,251,6403,623,19629.872.18328.70101,453電子テクノロジー49.2146.3130.7127.911.619,6178,7957,8927,7796,9969,5908,9058,2407,7727,137
クリングル 48842.391,0191,02824638.00986,800534,310340,7506,8280.002.81-159.9013ヘルステクノロジー37.0737.0798.8465.5422.09916801675610670944817717674681
ヨコオ 68002.272,1602,16748683.64104,200126,450165,54749,39733.431.0064.820耐久消費財52.6150.4942.759.671.362,1172,0881,8861,7161,5952,1272,0691,9271,7911,725
三東工業社 17882.224,0353,9158513417.1119,2002,7701,5402,32722.540.78173.65116工業サービス17.9223.50-0.76-4.982.763,8933,8723,9653,7803,4853,8823,8833,8883,7793,582
SPK 74662.202,3452,36451492.8318,50020,89022,54023,2279.920.97238.200流通サービス27.9228.9014.4814.425.072,3132,2302,1182,0751,9812,3132,2322,1512,0821,990
たけびし 75102.182,2172,25048412.3917,10015,69012,56735,01614.370.92156.560流通サービス17.4918.989.065.785.192,2062,1572,1202,0701,9722,2092,1612,1232,0721,984
矢作建設工 18702.141,6401,66735322.9671,40052,66042,88070,30411.101.08150.200工業サービス21.1523.767.137.558.041,6011,5651,5211,5221,4191,6141,5701,5401,5021,412
山田コンサ 47922.112,0482,07743482.4022,80027,27018,61038,67413.842.38150.170商業サービス21.6020.6917.687.454.482,0181,9581,9311,8491,7642,0261,9731,9251,8671,778
ナガワ 96632.118,1008,2401701722.3512,40013,6709,323126,62141.532.17198.42533耐久消費財7.0117.557.439.433.918,0467,8307,5167,4387,1778,0707,8457,6367,4717,318
松田産業 74562.072,9202,96560672.3848,60046,46048,41069,97110.590.84280.080流通サービス23.5423.6419.605.225.892,8842,8112,7542,6282,5372,8942,8212,7522,6672,562
日本電気 67012.0013,11513,2652603092.411,513,000946,710909,3003,465,27023.661.85560.72105,276テクノロジーサービス59.2658.3321.5313.963.7112,88812,29411,58910,9879,56912,94412,38811,75511,0009,837
富山第一銀 71841.961,2141,24724443.14290,400273,060273,26777,81915.030.5382.96611金融63.0161.3229.0912.044.441,2031,1821,0739959371,2141,1721,1001,024936
エムティー 94381.9293895418322.5865,40051,86045,19751,27119.843.7348.091,202テクノロジーサービス47.0048.8333.4321.3713.03919866795759678921866814764704
鶴見製作所 63511.904,7904,835901683.4436,50034,04026,343118,80514.321.34337.680製造加工31.0329.4527.4021.0319.534,6054,3493,9733,7793,6154,6244,3454,0943,8823,583
アシックス 79361.8810,0509,9301833023.101,747,1001,562,7501,999,5131,785,97439.748.87250.118,927非耐久消費財130.82124.7139.6617.295.099,7699,3248,2167,2516,0819,7509,2818,4627,5326,462
バンドー化 51951.862,0272,03137472.24116,700126,25076,92083,85314.251.02142.490製造加工30.5331.639.1912.838.671,9721,8741,8171,8061,7051,9771,8941,8441,7951,690
荏原実業 63281.854,0254,130751123.2329,30037,26021,64748,29814.402.34286.85531製造加工39.7240.7213.0019.718.543,9793,6373,4943,4253,1273,9923,7183,5563,4163,227
高松コンス 17621.823,0503,08055521.8126,00031,85029,18093,04011.700.80263.224,892耐久消費財10.9111.807.8410.205.262,9912,9302,7952,8072,7683,0082,9292,8562,8122,728
ジェイ・エ 34801.813,0603,09555972.4857,30044,45027,45365,6188.882.09352.231,191金融23.8024.309.4812.385.023,0122,9142,8122,7522,6383,0262,9282,8402,7592,647
兼房 59841.7791691916181.8714,70011,8408,46712,55214.410.4563.770製造加工29.0729.0726.4113.465.63891855807768744897861820786761
あさひ 33331.761,5341,56527302.68181,500124,56079,42340,16413.311.11117.601,766小売業23.2323.7216.4410.992.831,5321,4741,4351,3831,3341,5361,4851,4411,4001,361
モロゾフ 22171.684,7704,85080972.1156,90026,16015,18333,08518.841.70257.50553非耐久消費財27.1327.3011.7513.454.984,7364,5424,3074,2404,0054,7444,5654,3904,2454,069
内外トラン 93841.672,8802,92748531.9923,80018,70014,30028,03210.341.47282.99722交通・輸送23.2424.5518.8914.784.282,8712,7262,5992,5122,4882,8672,7462,6362,5632,506
TDCソフ 46871.641,2201,23820412.97152,400123,76080,58059,95919.083.1664.900テクノロジーサービス16.7916.358.5012.5514.211,1771,0821,1051,1121,0271,1841,1131,1041,0911,033
SRAホー 38171.644,2654,33570833.0919,00023,75016,92752,61611.841.87367.810テクノロジーサービス21.6021.9410.878.388.104,1274,0504,0023,9733,7504,1814,0674,0163,9353,765
中央倉庫 93191.631,2851,30621212.3438,00020,80022,34324,38014.600.5589.43701交通・輸送17.4517.9812.5911.825.151,2731,2171,1731,1631,1341,2761,2281,1911,1681,139
東北特殊鋼 54841.592,0502,04032212.706,2001,2901,66015,11815.760.56129.44595非エネルギー鉱物15.2514.544.945.861.592,0131,9931,9231,8551,8212,0181,9891,9351,8851,837
大分銀行 83921.573,5053,55555912.7327,90036,09034,22355,2128.650.26413.811,715金融40.5142.6016.373.955.183,4163,3883,2053,0162,8333,4503,3733,2443,0742,854
バイタルケ 31511.551,4281,43922351.5559,000105,500103,23063,75812.440.69115.670流通サービス38.3738.1013.8416.247.151,4061,3391,2631,2541,1431,4071,3431,2891,2401,161
わかもと製 45121.55275262467.34175,30060,14067,6138,95483.450.763.140ヘルステクノロジー24.1716.4416.447.382.34256255244229220258254245235229
名糖産業 22071.552,0082,03131242.3074,80034,95020,30733,8130.000.67-41.570非耐久消費財19.7520.3214.4212.407.181,9621,8791,8161,8131,7291,9741,8941,8431,8041,757
伊藤忠商事 80011.557,6177,7331181712.134,645,6002,983,6102,511,47711,310,64913.992.05552.94113,733流通サービス34.0934.1618.956.445.607,4387,3887,1986,9016,3537,5157,3847,2046,9196,444
アイナボホ 75391.531,3891,39421211.5210,1008,4405,62315,88011.270.67123.731,088製造加工17.3415.308.068.236.171,3721,3201,2941,2921,2421,3711,3301,3041,2821,241
レオン自動 62721.531,7031,72926432.0666,80075,87062,73745,64912.651.29136.940製造加工15.3417.5412.137.5210.271,6831,5821,5521,5181,4751,6791,6061,5661,5331,483
共同印刷 79141.533,9753,990601012.1618,10020,47016,82329,99019.950.46199.960商業サービス22.2125.8715.4813.0310.223,9013,6763,4453,3743,3373,8933,6943,5323,4323,325
コタ 49231.521,5781,60224202.0444,60032,98024,34746,40033.534.1047.78373非耐久消費財12.2412.2410.1011.407.951,5451,4841,4501,4601,4521,5551,4971,4701,4601,451
スターゼン 80431.493,0403,07545551.4922,00018,91013,91059,0127.960.77386.480非耐久消費財16.9217.826.969.207.932,9672,8462,7742,7822,6692,9832,8672,8112,7632,667
ベルーナ 99971.4576677211141.83245,400271,580243,46073,57812.780.5560.380小売業23.7223.5225.127.971.58764742691655651763741705676666
ジャパンイ 71721.381,6001,62222614.24532,800406,180396,77396,77115.641.65103.68252金融97.3887.0755.8123.1610.421,5421,4501,3241,1391,0681,5601,4631,3411,2141,088
学研ホール 94701.361,0361,04414171.84209,900112,55070,10044,82612.300.8786.189,490消費者サービス5.787.0811.065.564.921,0159929679659441,020997979967950
アルコニッ 30361.351,5661,57821241.79138,100121,490116,29746,92129.740.7253.053,227製造加工17.9418.839.5810.355.131,5471,4851,4331,4281,3901,5491,4951,4561,4301,406
きんえい 96361.344,1004,15055271.341,9001,19086011,41961.994.7266.9542金融7.247.378.363.882.724,0944,0323,9803,9063,7514,1014,0423,9853,9123,784
キャンドゥ 26981.343,3853,40545612.5625,70014,48012,92053,6390.004.78-28.72590小売業24.5024.2722.0917.786.413,3023,1432,9552,8422,7343,3193,1623,0112,8942,773
東陽テクニ 81511.341,7301,74123301.46107,70074,29064,53040,62913.641.37128.37591流通サービス23.6524.5414.0114.778.141,6881,6191,5481,5231,4371,6961,6261,5711,5261,470
帝国繊維 33021.282,5002,53332492.0943,20022,59019,47766,47926.531.0296.42331製造加工23.0225.0910.479.615.592,4562,3892,3342,2852,1372,4712,3962,3462,2782,153
E・Jホー 21531.261,9001,92324371.7527,60045,65036,56030,2789.481.00202.901,721工業サービス17.4719.379.893.053.391,8821,8011,8191,7681,7041,8861,8321,8091,7731,710
ゼンリン 94741.2695696812181.47101,600157,130169,83752,27224.861.0538.933,605商業サービス10.7611.9111.2612.954.54953908874862879952916888877877
トーカロ 34331.192,0222,03724431.79114,100119,110121,120118,40219.312.18105.480素材産業37.4537.0816.275.872.982,0041,9441,9031,8041,6172,0051,9541,9001,8091,678
CBグルー 98521.185,0905,15060401.181,30067085310,4585.400.45954.080ヘルステクノロジー7.295.106.086.304.255,1064,9544,8224,8504,5025,0884,9674,8794,7644,477
デンヨー 65171.172,9402,94534691.6421,90020,48019,47060,74511.930.84246.810製造加工19.2327.6524.0013.275.332,8852,7662,5942,4612,3252,8882,7762,6402,5102,349
鉄人化ホー 24041.14439442561.8311,70011,60010,4505,756264.4026.461.67291消費者サービス22.7828.4920.775.494.74435426411390373436426412397379
日鉄ソリュ 23271.125,3605,42060902.06113,900133,390121,150490,40020.462.09264.947,826テクノロジーサービス19.9118.218.519.613.045,3605,1665,0895,0574,7725,3515,1975,1105,0114,776
ニッピ 79321.117,4007,310801974.1013,30010,8407,76720,7948.250.56885.970非耐久消費財22.4525.8228.0228.4710.097,0946,3305,8505,7685,3737,0916,4896,0665,8055,397
カメイ 80371.082,4072,44126762.7357,80058,25033,70781,1458.110.54300.920流通サービス42.4242.9219.0718.968.972,3552,1702,0922,0441,8292,3612,2122,1232,0321,879
タイトルとURLをコピーしました