52週高値更新 2024.07.03

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
シンプレク 717666.743,8853,8851,555040.03100110,630010,4232.271.001,709.900その他66.74128.1366.7466.7466.742,02700002,3030000
PRISM 206A17.57629669100016.7213,359,2000000.000.000.000036.8136.8136.8136.8136.810000000000
アールプラ 298316.931,0361,0361503814.486,2009,57017,5904,77114.921.2669.98357耐久消費財72.6773.2445.1035.2522.03913835780736726931851796760753
日本冶金工 548011.184,7905,17052012411.48856,600176,550150,03370,1595.550.84932.252,079非エネルギー鉱物22.5118.317.715.5113.384,7184,6044,6864,6834,5134,7904,6594,6724,6384,516
プレイド 416510.03900976894110.07998,800582,080466,21035,7640.0014.77-45.48397テクノロジーサービス57.4256.1648.3325.135.06934883789756703933887821770743
ザインエレ 67699.951,8011,85616813117.874,886,0002,068,950999,87718,2470.002.12-12.24133電子テクノロジー120.17119.1379.84100.0060.691,5931,1721,0631,0539471,6231,2741,1211,052992
CHORD 190A9.24278272233526.0439,720,60010,566,410016,3200.003.410.0021ヘルステクノロジー6.676.676.676.6768.9421600002280000
A&Dホロ 77457.883,1203,2852401117.72290,400199,920185,43778,94517.052.40192.852,471電子テクノロジー88.6878.3417.249.5017.073,0552,8632,8562,6872,2273,0782,9182,8382,6612,353
太陽誘電 69767.144,2224,3982931508.667,263,7003,694,8302,960,050515,53669.071.6666.7421,823電子テクノロジー22.1718.1022.7130.979.404,1413,9153,6063,5433,6444,1733,9343,7203,6453,705
三菱重工業 70116.481,8681,947119606.4198,601,50046,511,11038,419,0206,163,82229.472.9166.0777,697電子テクノロジー136.66131.2642.3441.9218.331,7881,5941,4471,3511,0991,8101,6311,4901,3531,162
村田製作所 69816.423,4703,580216826.7512,960,5007,285,3906,278,2536,229,22237.402.6595.7273,165電子テクノロジー26.0623.5327.8620.668.293,3673,2543,0322,9632,8973,4063,2633,1063,0082,916
IHI 70136.415,1205,3603231666.618,635,3005,484,8202,696,903761,8370.002.16-451.0828,237製造加工94.9492.1135.5232.6720.184,9374,1814,0023,7743,3304,9664,3734,0713,8143,586
アイモバイ 65356.3650853532176.691,072,200901,540446,97729,07611.422.2047.01208テクノロジーサービス17.8415.5535.1012.8713.59502499460441446509495471454444
ビリングシ 36236.341,1391,19071276.5066,90026,00015,1737,13322.662.9952.5182商業サービス25.9324.8728.9312.3718.641,1031,0339949579521,1121,0461,006980983
菱友システ 46856.054,1104,295245797.5413,6005,6902,86025,77911.311.63379.632,012電子テクノロジー52.3646.0927.8319.4716.244,0163,7223,6473,6293,2164,0483,7913,6703,5423,279
名村造船所 70145.922,5332,6311471706.9027,943,10023,681,40020,563,017172,1989.242.29287.832,232製造加工100.8495.0341.2219.2714.642,4302,2372,0481,9761,5252,4592,2572,1061,9231,611
TDK 67625.2410,11010,5455252975.792,763,0002,375,0602,288,2703,797,53432.132.34328.70101,453電子テクノロジー60.5061.2438.2034.339.5910,0339,2958,1597,8967,11310,0909,3618,5677,9887,278
日本車輌製 71025.132,6682,805137615.5559,90031,15020,03038,5067.520.65372.882,263製造加工36.3633.7013.5622.1213.102,6272,4382,3652,3752,2342,6532,4802,4022,3482,267
ストレージ 29974.7394697544375.2070,200226,67080,3271,71816.131.7461.3025交通・輸送63.3268.1067.2475.6819.34915721616598585917767666620590
JAPAN 58894.722,9773,1051401567.73387,000237,760298,06770,99526.655.60117.11542ヘルステクノロジー153.26150.4036.6048.1411.053,0062,7142,3262,06803,0002,7442,4272,0990
川崎重工業 70124.676,2456,4512881934.994,832,8002,990,3202,351,1901,032,04642.581.70151.4939,689電子テクノロジー106.56102.8634.457.527.236,1675,8285,6085,0394,2066,1955,9165,5985,1154,512
MARUW 53444.4438,60040,0001,7001,3908.16142,10063,13057,850472,53532.434.521,233.291,380製造加工34.5938.8414.2913.644.4438,68038,06335,67134,20130,53938,91437,94636,24634,28031,144
IMV 77604.2280684034285.8366,50040,09049,22013,1338.601.4897.70327電子テクノロジー62.4862.1638.617.013.19806776723663588813782734680620
日本化学工 40923.902,7882,848107764.30131,10089,49068,48724,12615.800.56180.27747素材産業51.8949.3419.9219.268.332,7852,5852,4702,4012,1662,7752,6272,5052,3892,245
第一建設工 17993.892,2902,37789645.3317,90012,90010,79346,47216.590.67143.241,019工業サービス36.2238.2035.295.6415.782,2422,1442,0441,8931,7762,2602,1552,0581,9451,816
ダイハツデ 60233.881,8051,87670664.21346,300182,070181,42357,35311.521.17162.801,327製造加工87.6075.3329.3812.5415.091,7321,6501,6191,5501,2551,7621,6711,6191,5141,315
アイスコ 76983.672,9203,020107894.5222,50016,64011,7935,66618.731.71165.39752流通サービス109.29106.4388.4022.567.702,8962,6262,3021,9461,7642,9042,6812,3792,1021,874
アイザワ証 87083.612,7542,811981084.24235,100176,170134,773106,61635.261.8879.72742金融140.26130.98135.4340.5518.012,6922,3311,9901,5901,3682,6852,3862,0501,7521,463
大盛工業 18443.602832881074.63400,000243,890201,0975,18615.210.9819.50140工業サービス51.5850.7917.0712.949.09281265255236212280267255240223
スペース 96223.581,1161,15640243.9471,60054,24046,23027,55713.780.9283.89852工業サービス24.5721.4310.417.042.571,1281,1031,0671,0429831,1321,1071,0771,0461,011
エイチーム 36623.5772875426173.7172,10057,22065,59013,69719.461.4438.74872テクノロジーサービス30.9030.4520.2614.070.53741720680644622741720689661652
オークマ 61033.567,4987,7622671824.85321,200201,280151,580236,65312.321.04629.864,012製造加工28.0926.818.0815.8310.897,4356,9166,9397,0126,7037,4637,0716,9686,9066,757
アイエック 97533.461,1501,19740247.9841,10014,7408,40310,9739.051.30132.221,264商業サービス22.6422.146.599.727.551,1411,1071,1071,1011,0501,1521,1181,1081,0921,057
ヒロセ通商 71853.284,1304,245135913.7516,70010,5709,33027,1958.911.47480.0687金融41.9741.8326.9116.626.664,1514,0383,7133,4653,2104,1494,0133,7813,5523,311
トレジャー 30933.251,8301,87359574.15207,300139,560134,48043,46619.585.1795.921,125小売業46.5643.8627.8512.831.851,8391,7991,7021,5841,4241,8371,7891,7051,6081,505
富士通 67023.222,5982,67484573.226,588,7005,710,0004,953,1004,763,82719.752.81137.37123,527テクノロジーサービス25.5225.288.9716.399.282,5682,4622,4042,4132,1942,5792,4732,4252,3662,241
荏原実業 63283.194,0354,2051301286.1232,40036,32024,80748,53614.662.39286.85531製造加工42.2543.8124.0420.314.474,1433,8103,5693,4773,1564,1273,8853,6633,4853,271
ジャパンイ 71723.131,6501,67951584.42438,300378,810366,87798,46516.191.71103.68252金融104.3288.1363.8023.004.941,6401,5171,3811,1761,0801,6371,5341,3951,2551,115
松屋フーズ 98873.086,1706,3501901213.5759,70036,55025,230117,38441.522.76152.941,958消費者サービス16.5111.2115.6617.165.836,0925,8365,5765,6255,2656,1365,8735,6875,5685,294
システナ 23173.043303391085.813,694,4002,519,1601,940,980127,45218.163.4518.675,239テクノロジーサービス11.158.3127.9218.957.96323303285281281325307292286289
住友理工 51912.951,4891,53744433.83157,800288,040179,023155,0138.560.81179.5425,692製造加工45.5540.4917.3319.526.741,4931,3991,3241,2851,1781,4951,4161,3481,2861,181
東邦ホール 81292.914,3604,4541261133.60495,700616,130369,090297,33715.521.12322.337,572流通サービス38.2437.7223.7211.386.844,2853,9633,8953,6593,4494,2914,0373,8863,7153,455
富士フイル 49012.873,7853,874108723.234,328,0003,820,5303,216,0874,534,42419.171.47202.2472,254ヘルステクノロジー38.0935.4516.377.824.173,7793,7163,5603,4263,1723,7903,7073,5903,4423,230
東計電算 47462.854,2104,3351201144.1719,20019,96010,84776,89419.042.27230.54832電子テクノロジー25.6524.5713.4813.6311.014,0963,8313,7863,6923,5224,1323,8953,7973,7083,561
遠藤製作所 78412.611,3801,41436637.59116,20049,94025,53012,05413.340.62105.961,251製造加工50.9149.0030.9326.029.271,3681,2011,1301,0519491,3691,2431,1511,076988
新明和工業 72242.551,4491,48737242.69317,700194,610213,24795,45913.470.92110.366,181電子テクノロジー25.4923.8122.094.065.011,4421,4011,3451,2771,2461,4481,4081,3571,3081,268
アコム 85722.484164261082.951,589,7001,567,0801,326,523651,55512.581.0633.895,404金融20.9820.238.046.554.21414398398396375416403398392379
宮地エンジ 34312.474,8754,9701201123.0979,50070,46080,49766,56615.531.70319.93780工業サービス53.1651.2918.768.403.974,8784,7194,4404,2683,7224,8804,7334,5174,2393,774
サンリオ 81362.443,1003,10474904.542,504,9001,524,3101,594,360748,12143.0911.3572.771,300小売業60.7557.113.4728.057.763,0032,8202,6612,7172,4333,0102,8382,7312,6412,471
山田コンサ 47922.402,1312,17351492.7422,60023,83018,84340,34714.472.49150.17957商業サービス27.2225.3924.6712.306.102,1162,0101,9531,8631,7752,1172,0301,9601,8901,795
ジオマテッ 69072.3255757313145.6224,90010,1308,2534,4300.000.52-211.05495電子テクノロジー16.2314.1416.4613.247.50562537505499496560537517506503
ネオジャパ 39212.321,7671,80841553.6173,30050,70056,25026,35426.534.2368.29285テクノロジーサービス78.1373.8546.9923.416.601,7341,5831,5171,3561,1851,7461,6231,5131,3951,264
アマノ 64362.324,1704,19595713.14214,800157,490146,477302,92022.962.36182.755,335電子テクノロジー26.5824.049.1311.072.694,1324,0243,8813,8283,5524,1314,0303,9213,7993,585
ノエビアホ 49282.305,6805,770130702.4792,90050,25031,740192,64225.943.73222.451,368非耐久消費財12.2610.9610.335.873.045,6645,5105,3795,2935,2785,6685,5385,4245,3495,331
日本電気 67012.2813,70013,8853103292.471,073,2001,185,720999,9433,617,15024.761.93560.72105,276テクノロジーサービス66.7163.3724.7017.475.8713,50612,77911,83511,1819,70813,51512,83612,07411,23910,016
エレマテッ 27152.222,0152,07345363.0878,60078,73073,27783,03915.821.23131.071,225流通サービス18.8016.5310.912.834.432,0321,9921,9551,9081,8442,0352,0001,9631,9181,860
日本パーカ 40952.161,3091,32328252.15167,400164,020153,297152,32111.560.82114.424,279素材産業17.2915.348.005.924.581,3041,2591,2221,2281,1811,3021,2641,2371,2181,183
杉本商事 99322.152,5752,61455682.1420,20014,60011,24025,79014.040.73186.22580流通サービス17.0616.4919.584.565.832,5152,4502,4302,3352,2682,5372,4742,4212,3612,287
ヒューマン 24152.061,5601,58532412.5030,900115,25049,48715,9477.761.02204.314,480商業サービス23.8322.0221.468.349.461,5241,4661,4141,3661,2431,5331,4731,4251,3661,271
トレイダー 87041.9880582416214.86544,600277,280165,78723,8576.981.63117.99275金融55.4746.3619.9421.189.87789721716697652792739716693656
NECキャ 87931.934,1504,23080572.0516,50018,77013,91789,37012.950.79326.65880金融26.2722.0813.568.053.424,1623,9643,8903,8283,5804,1574,0153,9153,8063,592
京阪神ビル 88181.901,7191,76633452.7356,50089,64078,09781,75422.851.1577.5160金融25.2523.6711.0013.726.841,7061,6631,5931,5641,4771,7201,6641,6111,5621,490
日鉄ソリュ 23271.892,7402,80352502.85242,200281,960251,700503,41521.162.17132.477,826テクノロジーサービス24.0320.0411.018.434.592,7522,6372,5592,5432,4042,7522,6602,5912,5292,406
TOPPA 79111.874,5694,673861032.48960,5001,086,5501,014,5731,361,49720.111.03232.3653,712商業サービス20.1318.3921.1914.827.184,5304,4034,0723,8763,7814,5564,3914,1663,9883,753
RYODE 80841.822,7832,85651463.0940,30029,52025,73061,04610.920.72262.421,360流通サービス9.097.015.1213.334.012,7942,6832,6092,6322,5752,7982,7032,6502,6232,532
菊水ホール 69121.821,4321,45726202.379,0005,8805,56711,9339.370.91155.42320電子テクノロジー18.7417.8811.224.821.531,4351,4021,3561,3461,3061,4381,4081,3751,3491,317
CBグルー 98521.735,2305,29090561.731,00083095710,6845.540.46954.27629ヘルステクノロジー10.2110.2112.557.963.935,1705,0174,8734,8754,5305,1885,0504,9324,8024,511
曙ブレーキ 72381.69178181395.624,456,2002,847,5002,449,06323,777248.390.5725.845,548製造加工61.6156.0330.2226.579.04175156151141131176162152144139
ケーズホー 82821.671,5221,55526272.54524,200790,820741,173257,72538.001.0141.157,307小売業17.8915.448.896.514.711,5271,4561,4591,4021,3721,5281,4771,4511,4201,377
ウェルネッ 24281.6567567911153.43245,200300,800189,03012,57317.301.6439.48127商業サービス21.2519.3318.507.447.10662638608579570665642616595584
オリックス 85911.603,6503,68258632.013,405,2003,551,4202,910,3304,106,96612.351.08298.7033,807金融38.5835.3713.756.054.753,5863,4763,3853,2823,0133,6013,4953,3993,2693,067
エイトレッ 39691.561,7281,75527321.7431,50017,48011,96312,93818.412.8595.3369テクノロジーサービス22.3822.9023.9414.568.331,6841,5951,5231,4731,4311,6981,6141,5461,4961,470
稲畑産業 80981.533,5853,64055661.82205,400194,400173,470188,63210.051.00362.274,631流通サービス15.5613.0414.838.334.003,5573,4543,3483,2593,1993,5713,4723,3763,2973,199
大林組 18021.521,9311,97130432.443,637,1003,351,4702,805,8231,391,66818.821.23104.6916,986耐久消費財57.6454.199.655.975.351,9291,8431,8091,7361,5181,9281,8621,8111,7211,572
千代田イン 69151.523,3003,35050772.2713,60013,84015,52034,55213.130.92255.053,009製造加工21.9121.6422.4415.366.353,2433,1742,9572,8172,8373,2703,1633,0152,9082,801
矢作建設工 18701.501,6881,69725301.6128,60052,57038,64772,02811.301.10150.201,324工業サービス23.3322.0914.288.233.481,6811,5961,5471,5321,4281,6751,6141,5661,5191,425
シーアール 34581.481,7051,71925401.65132,90086,98088,64049,722151.781.3111.33332金融19.5416.4618.6330.9211.771,6431,4891,4141,3841,4451,6531,5261,4471,4201,415
ソフトバン 99841.4710,60510,7051552922.347,332,0008,485,7809,578,00715,465,5130.001.43-171.7965,352通信77.2477.2421.1417.775.3110,45710,0448,9948,7947,52410,4839,9959,3438,7067,926
ゼット 81351.46344348562.3538,70021,15015,9036,7148.410.5141.38584耐久消費財16.0014.8513.365.780.87343335322316305344336326318309
西部電機 61441.422,1772,15030472.7235,40010,5805,39732,00516.421.06130.92620製造加工45.2745.2720.998.5911.342,0621,9641,8891,7661,5942,0771,9831,9011,7951,680
栗田工業 63701.417,0627,060981463.14507,700332,410288,317782,38727.192.40259.687,981製造加工29.2329.8514.025.503.886,9016,7666,6206,3805,7786,9306,7896,6286,3756,066
ZOZO 30921.384,0654,12856802.12893,900930,1501,002,0731,209,18427.8514.46148.221,693小売業31.3028.2412.8510.583.304,0663,9003,6763,6343,3394,0653,9173,7633,6213,437
東洋建設 18901.361,4681,48820231.78336,500407,950478,340137,96519.971.7974.501,656工業サービス21.6720.4918.286.594.061,4601,4031,3631,3451,2931,4631,4171,3781,3431,278
オーウイル 31431.321,7491,76223282.246,0005,8004,6835,4778.011.20220.04101ヘルステクノロジー32.4831.8923.049.513.101,7351,6531,5921,5041,4041,7341,6691,6021,5281,435
シチズン時 77621.281,0971,10914222.021,181,8001,074,460891,920266,98411.851.0993.5611,935電子テクノロジー31.8728.655.129.156.841,0811,0401,0291,0289601,0821,0481,0331,012964
センコン物 90511.2289391011111.902,5001,6501,4234,62611.860.8276.74448交通・輸送11.9311.384.004.601.11900887859856831902888871856838
岩谷産業 80881.2010,12010,1601202391.65377,600380,790259,473577,50112.341.61823.3011,332流通サービス57.9152.7815.4510.434.859,7519,4739,2098,6027,7959,8669,5179,1898,6978,072
セントラル 40441.193,7803,82045731.3377,000112,32087,77088,6837.590.82503.550素材産業43.0740.9635.365.522.963,7783,6513,3893,1182,9553,7753,6613,4473,2333,078
アドソル日 38371.191,9411,96023371.7024,30037,15036,18717,99718.902.51105.09606テクノロジーサービス25.0823.1222.1220.252.941,9271,8311,7061,6791,6451,9321,8431,7501,6991,668
デジタル・ 39161.191,9381,96123465.0676,20040,39031,62329,55118.384.91106.671,250テクノロジーサービス20.5318.3513.0914.953.211,8971,8531,7661,7851,7281,9151,8551,7991,7701,741
朝日ネット 38341.186846858101.9270,40051,59036,58718,92914.761.5246.42200通信10.668.737.035.381.63674658649641630675662652643634
川崎汽船 91071.142,7242,74531953.3426,827,00017,000,46015,879,9131,890,98118.981.22144.625,012交通・輸送28.1726.3037.2516.4920.032,5122,3622,2992,2432,0682,5682,3942,3152,2302,044
たけびし 75101.072,3392,35225412.1413,40016,75013,34037,00415.020.96156.58813流通サービス22.8221.5512.0510.016.092,3072,2002,1402,0831,9822,3082,2202,1572,0942,000
オーベクス 35831.071,2191,22613211.312,2001,8102,7333,3547.820.55156.80343製造加工31.5531.4022.6013.833.111,2001,1391,0811,0319651,2041,1541,0971,047999
ワイズテー 27981.022,9702,98530191.013,6002,8201,9109,74686.4523.5834.53510消費者サービス5.293.006.614.853.652,9442,8912,8432,7982,7562,9472,8962,8522,8112,709
参天製薬 45360.991,6601,68117322.131,053,3001,120,6501,207,803605,16722.991.9973.343,744ヘルステクノロジー19.2617.1816.332.503.261,6551,6181,5891,5341,4631,6591,6261,5881,5421,467
ハマキョウ 90370.994,5654,58545812.20123,70095,31073,65785,29410.361.02442.555,778交通・輸送15.6411.8317.8713.214.204,4854,2824,0673,9463,9684,4984,3174,1424,0393,942
小松製作所 63010.974,8584,90647952.252,837,3002,907,3802,882,3904,596,26811.801.53415.8865,738製造加工32.7730.588.045.735.604,7604,5974,5904,4954,1804,7894,6454,5764,4554,234
エスケー化 46280.969,4009,490901732.898,9006,5503,387143,21310.820.84877.142,299素材産業27.2126.0314.4820.7414.209,0588,4068,1738,0337,6199,1358,5438,2618,0557,855
沖縄セルラ 94360.893,9253,97535631.9250,10065,16038,747190,18516.252.02244.64468通信17.2614.559.9611.034.063,9413,7463,6123,5793,4533,9363,7883,6703,5873,459
タイトルとURLをコピーしました