52週高値更新 2024.07.10

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
京進 473518.39514515801315.84204,90033,12013,3573,3877.941.0364.870消費者サービス52.8244.2639.9541.8734.46419374369364363436387373367368
リベルタ 493515.877307301005314.751,530,300347,720204,0003,7930.002.66-1.14118非耐久消費財113.45114.7189.6133.5845.42597554506439407621563517468427
セルシード 777615.366417511005618.2710,192,40017,413,8806,328,99322,3810.0010.91-29.7235ヘルステクノロジー180.22178.15244.50215.5581.84608369287254279625428327288280
日東精工 595713.39650703831515.415,531,200606,110241,38722,89914.650.7948.001,940製造加工33.9028.7515.6322.2617.95630596595602579641606598593584
エヌ・ピー 625512.781,1601,3501539629.6140,677,1007,453,8706,785,37325,69622.353.6060.39157製造加工83.6785.9556.6114.7014.601,2311,2311,0889398311,2511,2101,114997873
日本プロセ 965112.481,3201,3161464116.60294,70036,52019,07011,16517.431,217.3075.500テクノロジーサービス36.3732.8026.5425.5719.531,1641,1371,0971,0711,0251,1951,1391,1051,0741,034
アスコット 32649.71209226201010.53971,100403,370288,30326,73251.931.154.36105金融77.9575.1966.1861.4325.56202178154142137206182162150145
ホテル、ニ 97206.845,6006,0903901608.753,0001,0705336,73214.392.21423.10208消費者サービス34.4425.3128.4829.7115.345,5985,0664,8224,7284,4955,6625,1894,9224,7594,560
カワサキ 30456.531,3361,420872615.5329,9004,4301,9872,86411.380.57124.8055金融10.255.895.196.937.251,3451,3241,3241,3321,3201,3571,3311,3281,3281,332
三京化成 81386.473,5003,700225657.871,6001,3809574,63814.240.49259.88135素材産業21.9120.3316.1715.6314.553,4183,2683,2273,1863,1493,4713,3063,2393,1993,178
日本甜菜製 21086.332,5662,706161758.27150,40096,09055,72335,67419.480.48138.91774素材産業37.7133.4332.9734.095.292,5642,3222,1212,0962,0342,5762,3682,2042,1222,043
ペプチドリ 45876.032,6002,744156976.001,595,9001,151,390907,803335,925145.849.3518.85603ヘルステクノロジー85.3787.0179.9031.4617.242,5642,3882,1471,8171,5792,5872,4002,1601,9321,781
ICDAホ 31844.983,0403,160150614.931,0008102,9636,3207.130.72443.32395小売業14.0811.7414.3313.389.003,0832,9182,8372,8432,7863,0712,9532,8822,8382,765
フルヤ金属 78264.874,5504,7352201536.36324,400154,630153,763113,29014.492.24327.74391電子テクノロジー50.3248.1216.4311.9412.874,5304,3984,2263,9293,5634,5454,4054,2383,9953,726
東京海上ホ 87664.836,3626,5963041564.788,982,0005,989,9405,762,89712,287,03218.752.51351.8743,870金融88.5175.9439.3020.104.096,3145,8585,4745,0384,3166,3475,9705,5525,1034,528
CHORD 190A4.76300286134023.8427,094,70015,890,970017,8940.003.590.0021ヘルステクノロジー12.1612.1612.1612.162.8826400002640000
アトミクス 46254.4574677533136.3018,9005,1602,9803,93617.240.4044.95281素材産業18.3212.8110.8715.676.90741712698700687746718704698691
グラッドキ 95614.4481784636376.50166,600122,71093,2076,6560.005.04-4.02141テクノロジーサービス53.8239.3765.5646.3721.55777640569552574785671602576590
MS&AD 87254.243,7803,9301601025.159,294,8006,752,8106,171,7205,913,88316.971.39232.2538,391金融116.21103.0042.9124.522.963,8273,4613,2132,9182,4033,8193,5563,2662,9552,566
ヒューマン 24153.981,6671,72466454.5863,80043,89054,78317,0268.441.11204.314,480商業サービス34.6937.9232.1119.1410.511,6481,5171,4491,3801,2581,6521,5441,4661,3931,290
スズケン 99873.975,0355,2352001174.27474,500284,460265,900313,87614.710.98355.8413,086ヘルステクノロジー12.127.7617.3013.128.274,9254,7744,7224,6574,6854,9944,8244,7354,6864,570
旭コンクリ 52683.7977779529124.3829,40010,2708,72710,07130.960.9625.68194非エネルギー鉱物4.615.5811.348.314.88763763746736724770761750740729
リクルート 60983.639,2509,4843322374.319,476,6004,884,4804,705,35314,049,43242.507.32225.6151,373テクノロジーサービス60.4755.8643.6822.779.019,1128,4907,9187,1636,2289,1398,5947,9977,3546,566
中西製作所 59413.632,4842,57190465.526,6002,8401,69015,63610.630.84241.79606製造加工41.1136.7621.3923.0115.602,4282,2332,1332,1211,9462,4422,2712,1762,1031,998
不二製油グ 26073.522,9403,012103673.49633,900357,500333,143250,10739.691.1275.895,731非耐久消費財23.9520.5527.3819.529.492,8852,8332,5802,4882,4202,9102,8002,6502,5392,431
シュッピン 31793.211,4801,51147413.19137,700107,270119,74329,57913.823.87110.04244小売業29.3738.7528.3817.408.711,4651,3961,3261,2461,1781,4701,4051,3371,2721,211
三越伊勢丹 30992.983,5603,5941041193.684,107,2004,432,6904,013,4871,309,08824.672.27145.909,467小売業134.29114.4445.0111.8211.343,4743,1572,9722,6372,1653,4693,2322,9992,6992,332
HOYA 77412.9420,00020,6405904793.601,447,900938,950908,5277,021,13640.067.48515.6335,702ヘルステクノロジー19.1012.1123.449.006.3919,87719,00818,79418,70317,62319,96419,25518,88218,53517,850
キユーピー 28092.773,7173,63598785.12928,600833,510461,520491,66024.191.79150.2810,642非耐久消費財44.8240.7318.0216.8413.953,4523,2393,1723,0262,7813,4833,2833,1713,0372,851
ティーガイ 37382.693,1853,250851052.85225,900229,910178,500176,49725.872.35125.654,971流通サービス68.3164.3957.9270.964.843,1562,6562,2592,1712,0153,1612,7782,4202,2322,074
スターゼン 80432.623,0853,13580583.9258,70022,13017,05359,4998.110.78386.512,723非耐久消費財19.2014.2113.2611.615.563,0272,9512,8392,8122,6893,0512,9662,8802,8092,700
大丸エナウ 98182.611,6371,68943303.302,1001,9601,41712,54217.580.9196.07642流通サービス35.1227.1821.609.968.131,6311,6001,5271,4851,3721,6401,5951,5421,4841,413
CLホール 42862.551,6481,64941553.5964,90060,01050,49016,90321.821.9975.59628商業サービス94.9286.1218.8927.2417.281,5401,3801,3751,2921,0701,5561,4251,3661,2801,152
大阪有機化 41872.533,9554,0451001112.93141,900153,13093,82087,39627.372.00147.77461電子テクノロジー52.0154.9829.0317.765.753,8993,7033,5163,3583,0113,9233,7383,5573,3673,115
株式会社 30552.50887902223018.8016,6003,6902,15319,8608.990.32100.381,601流通サービス13.4615.642.622.383.09873867859841790879868859838798
ディスコ 61462.4664,88066,2701,5902,0183.083,940,1002,588,4302,700,4007,008,33085.5917.67777.254,886製造加工101.8681.5620.4910.995.4464,37862,99959,05855,17343,90964,52762,68059,65354,67546,384
サンリオ 81362.313,1553,23273882.671,127,0001,452,4301,494,957779,97144.8611.8172.771,300小売業67.3752.9310.9721.734.263,1452,9392,7112,7672,4493,1482,9612,8062,6892,504
参天製薬 45362.301,7001,73539302.651,670,600999,7901,150,943616,61923.732.0673.343,744ヘルステクノロジー23.0917.4320.498.444.521,6941,6381,6091,5441,4701,6981,6541,6081,5561,478
SANTE 67772.289,2809,4302103422.7067,10068,05073,880108,43228.796.25327.49310電子テクノロジー210.20182.7681.3522.315.369,1568,5627,3676,2544,6589,1658,5697,5876,5015,297
エイチワン 59892.171,0601,08523312.5595,800103,180119,06029,8560.000.55-756.136,178流通サービス37.6927.8053.6827.056.371,0611,0038827887991,0611,003913849803
エイチ・ツ 82421.932,6602,70051702.30492,400671,240720,267327,76214.361.16189.978,196小売業77.4069.2842.719.857.312,6442,4452,2712,0581,8552,6392,4902,3132,1281,929
フジクラ 58031.863,4803,503641334.446,954,0003,721,3003,643,377948,13218.942.83184.9650,254製造加工220.79204.6135.9110.4410.163,2523,1943,0932,6361,8973,3203,2013,0272,6652,170
ホギメディ 35931.844,1404,14575712.0888,30063,09067,44068,50535.871.17115.561,408ヘルステクノロジー15.6216.2715.303.754.024,0923,9883,9403,8083,5994,0844,0093,9283,8183,665
第一生命ホ 87501.824,6974,768851152.593,860,7002,947,2903,135,9604,430,32714.471.16330.5159,495金融57.8353.1130.6317.613.744,6924,2904,0463,8273,4634,6774,3954,1223,8663,553
田辺工業 18281.761,8871,90533492.4154,60027,18019,70320,03210.600.88179.711,061工業サービス31.7432.2038.5516.737.381,8331,7061,5491,4551,4321,8451,7201,5951,5091,423
イード 60381.7679580914164.8550,40013,5006,3533,90316.750.9848.31239テクノロジーサービス15.0812.523.5910.8210.82778750743747740783755747745751
関西フード 99191.762,7312,77548772.6750,10036,37045,117168,82028.102.2498.743,339小売業92.8485.4955.1111.366.732,7242,5272,3482,0361,7332,7182,5702,3702,1291,881
寺崎電気産 66371.722,7002,72346953.1227,70045,15045,19734,8798.840.76308.152,115製造加工55.8744.0718.8637.393.892,6922,4852,2042,2501,9942,6792,4972,3212,2002,008
T&Dホー 87951.672,9873,04850793.521,797,9001,825,7201,849,8931,537,06416.681.12182.8912,949金融35.5928.5018.0910.920.763,0172,8012,7112,6552,5333,0072,8652,7482,6552,517
高島屋 82331.463,0103,05444762.811,428,7002,560,9901,794,340459,93215.781.06227.616,733小売業59.2349.7124.7512.074.362,9832,7682,5822,4462,2482,9892,8172,6412,4862,317
富士フイル 49011.303,9233,98251722.233,751,4003,154,2203,222,3674,733,09119.711.51202.2472,254ヘルステクノロジー41.9430.2719.407.975.203,9053,7683,6163,4643,1963,9093,7873,6473,4873,263
日和産業 20551.25320324468.7574,60016,82010,4836,18010.850.3229.87187素材産業15.3015.715.547.644.18319311309308292319313309304294
日本郵政 61781.181,6521,66720301.7910,926,9008,293,3209,493,5135,280,51320.620.5280.83221,387金融30.5026.7313.2512.001.121,6551,5821,5261,5011,4041,6511,5971,5441,4941,407
太陽誘電 69761.174,6954,764551553.202,943,3004,032,1203,512,393591,39074.821.8066.7421,823電子テクノロジー32.3326.6732.7036.1112.844,6564,1963,7133,6023,6544,6254,2223,8913,7413,751
ネクソン 36591.143,2313,27237982.272,472,5003,037,1502,949,8832,718,10752.143.0763.378,231テクノロジーサービス24.9114.1735.0419.037.633,1412,9792,7682,6332,6983,1662,9902,8262,7352,722
ソフトバン 94341.092,0662,08923311.338,594,2007,219,3506,643,1839,696,40120.494.36103.4055,400通信18.7010.5012.777.274.012,0481,9851,9451,9401,8652,0521,9971,9591,9281,860
ハードオフ 26741.052,2182,22123582.4744,10050,24045,85730,50814.751.83150.62731小売業32.3627.2129.136.063.792,1522,1262,0191,8741,7292,1712,1162,0271,9171,774
菊水ホール 69121.021,4821,48715191.024,8005,8405,60712,2759.570.93155.42320電子テクノロジー21.1918.7711.977.753.841,4631,4241,3741,3551,3101,4671,4301,3911,3601,324
アズワン 74761.013,0503,10731701.90139,300180,740199,710233,04930.023.44103.66711流通サービス12.7411.8421.4416.376.953,0022,8262,6522,6372,6343,0212,8572,7262,6772,684
大林組 18020.991,9701,98220412.213,251,8003,041,3602,853,7871,407,08318.931.23104.6916,986耐久消費財58.5649.2513.918.872.671,9621,8771,8331,7641,5321,9611,9011,8381,7441,591
ケーズホー 82820.961,5511,57315272.01837,800679,720729,127262,52838.441.0241.157,307小売業19.2616.696.8610.933.351,5441,4881,4631,4151,3761,5501,5041,4681,4311,385
デクセリア 49800.958,2968,181772672.49522,000387,770448,430461,31822.275.51368.561,892電子テクノロジー101.7088.7236.3519.229.947,8477,5566,8696,4635,3237,9127,5197,0226,4325,601
ELEME 52460.941,9411,923181577.572,019,7004,734,9702,959,81345,2750.0041.45-7.6062テクノロジーサービス470.62443.22116.0798.2524.471,8361,4351,0929637081,8301,5131,2161,011872
東京精密 77290.9313,42013,5151254242.18400,800360,350358,777548,09428.433.46480.302,658製造加工63.6249.4216.9124.859.8812,95612,51111,59311,3809,87013,06612,46111,87011,23510,134
朝日印刷 39510.919929989111.5112,30010,5707,48021,30713.260.6475.281,873素材産業11.5111.769.317.202.89988961942926911988966948932915
日宣 65430.886996896123.9214,9002,8302,9202,66513.310.8052.16134商業サービス17.7813.8810.067.991.47676663646629609678663649634616
ZOZO 30920.854,3494,39137861.71800,800972,7001,014,4531,292,92429.6215.39148.221,693小売業39.6631.8628.1718.078.024,2994,0333,7683,6793,3754,3004,0713,8613,6863,479
栄研化学 45490.832,2752,30019421.4674,70080,08098,81072,91132.611.7371.10757ヘルステクノロジー35.2132.3414.9413.644.452,2522,1832,1082,0301,8262,2612,1922,1182,0281,901
ソフトバン 99840.8111,66011,825953262.4110,635,3009,375,65010,170,47317,195,3050.001.58-171.7965,352通信95.7878.3340.2423.9911.5011,44810,4999,3758,9797,64611,44410,5819,7278,9688,098
湖北工業 65240.732,5802,618191033.87174,500165,310127,79770,16434.233.5276.471,430電子テクノロジー59.1561.9445.2815.941.472,5502,4152,2932,0131,8532,5652,4512,2942,1191,992
オークマ 61030.697,7657,834541662.08164,600188,750160,740245,65212.441.05629.864,012製造加工29.2720.4910.8520.044.487,7917,2147,0227,0526,7257,7537,3557,1176,9906,808
TDK 67620.6910,76011,005753023.171,686,2002,062,1002,338,7804,142,42033.532.45328.70101,453電子テクノロジー67.5056.1046.4631.728.8510,8479,8968,5218,0487,25010,7899,9518,9818,2607,452
ハリマ化成 44100.639519516100.8534,50030,93030,98023,7820.000.62-47.921,734素材産業17.4110.712.488.811.49946919899907865946925909898881
協和キリン 41510.583,0703,10218621.561,250,1001,185,8701,180,9531,657,08120.071.99154.555,974ヘルステクノロジー29.7920.4219.7714.7011.762,9922,7912,7052,7362,5972,9972,8312,7462,6982,677
ユアサ・フ 80060.533,7603,78020500.807,1001,8701,39016,8966.270.44602.72325流通サービス18.1318.1310.3611.345.733,7173,5863,4973,4913,3263,7223,6003,5273,4673,339
クックパッ 21930.48209210183.881,133,000726,040560,49021,7800.001.43-2.19147商業サービス81.0376.477.1412.9016.67194187180165143198188180169161
日本カーバ 40640.392,0392,0388392.1384,50048,50051,44019,10819.180.59106.233,297電子テクノロジー41.2334.9711.868.292.312,0071,9811,8871,8621,7262,0151,9761,9141,8431,740
キーエンス 68610.3375,24075,8302501,4001.86642,500495,700456,78718,330,13849.756.551,524.1412,286電子テクノロジー23.3014.1018.269.166.0674,06270,95070,89569,80565,35574,28171,91970,64669,24367,000
タクミナ 63220.322,1622,1697321.311,8001,4002,39015,59513.131.57165.18318製造加工26.6927.0712.0912.913.292,1542,0811,9821,9471,8182,1542,0902,0141,9431,831
三井金属鉱 57060.305,3725,369161452.62505,200449,700443,343306,00911.811.10454.6812,285非エネルギー鉱物24.2817.128.059.244.565,3285,0855,0264,8294,5315,3085,1495,0254,8594,552
システナ 23170.28356354191.702,050,2002,466,1302,082,820136,74918.963.6018.675,239テクノロジーサービス16.0713.1033.5822.497.27349318294284283348324303292292
MARUW 53440.2540,85040,7001001,2673.2368,50059,62057,027500,91233.004.601,233.291,380製造加工36.9441.2718.3114.335.4440,26038,98836,35734,63030,91040,20338,87036,97634,85031,589
ノエビアホ 49280.175,7905,79010700.6957,30045,63035,460197,42426.033.75222.451,368非耐久消費財12.659.879.046.041.945,7505,5865,4365,3225,2795,7505,6225,4835,3885,351
福田組 18990.166,1006,090101220.996,8009,2909,13351,81511.810.63515.492,215工業サービス4.469.3410.3311.950.836,0225,7915,6445,5445,3216,0285,8505,6905,5585,365
大森屋 29170.001,0501,0440151.845,3002,9603,1535,25320.060.4552.03139非耐久消費財14.9814.107.632.45-0.481,0421,0391,0179829541,0431,0371,018993961
第一三共 45680.005,8795,87701491.884,781,8004,097,4504,368,19011,264,59456.176.68104.6918,726ヘルステクノロジー49.0927.7631.101.173.495,8025,5715,5245,1584,6445,8065,6395,4565,1904,871
ランド 89180.00880112.50121,601,700107,607,47091,330,95011,63648.841.540.1613金融14.290.000.000.000.008888888888
エスリード 8877-0.104,7854,775-51091.9134,60027,57030,32373,7559.801.10487.27404金融38.4131.0039.6216.896.354,6904,5244,1653,8013,5174,7004,5084,2193,9303,573
岡山県貨物 9063-0.143,6103,610-5240.971,5006007137,3282.930.331,230.912,294交通・輸送20.3316.643.440.840.143,6013,6123,5973,4703,2333,6053,6063,5723,4713,299
協和コンサ 9647-0.205,0004,985-10830.303001,0907272,9216.850.88727.28214工業サービス25.5725.578.8411.405.734,8904,6404,6024,5754,1964,9094,7034,6144,4994,273
冨士ダイス 6167-0.35866863-3162.1278,80069,08066,75717,14824.170.8335.711,106製造加工30.7626.7326.9110.930.00858830777729695859833790750718
フーバーブ 3927-0.391,2901,266-5604.40110,600125,900116,2806,788244.124.925.19186テクノロジーサービス122.50106.1994.4719.214.031,2481,1721,0108477171,2481,1691,037908801
ブラザー工 6448-0.553,1293,053-17804.621,326,6001,143,2801,148,150784,64224.761.17123.8140,538電子テクノロジー35.6928.396.771.532.303,0382,9002,9092,8092,6233,0342,9512,9002,8122,667
住友精化 4008-1.095,5005,440-60711.2918,40020,67020,13775,89811.840.76459.531,402素材産業8.153.628.376.882.265,4265,2745,1525,0894,9815,4235,3015,1925,1084,948
共同印刷 7914-1.124,0253,975-451072.6615,90017,40016,12330,67619.940.46199.313,227商業サービス21.7518.6619.0111.033.253,9753,8373,5773,4363,3693,9693,8473,6623,5213,382
ステラ ケ 4109-1.254,3904,335-55983.8647,70024,13025,76756,25128.251.18153.46695素材産業33.5931.7619.595.222.604,3054,2714,1453,9553,5844,3184,2674,1433,9513,676
神鋼商事 8075-1.538,6208,340-1302103.3618,20020,93017,98075,0008.060.851,035.301,443流通サービス45.5540.4019.4819.662.088,3227,8627,3307,1886,4868,3027,9147,4997,1456,681
宮越ホール 6620-1.612,3002,266-37955.2286,100100,64074,22392,153169.163.6013.4026金融113.37112.9790.7435.777.392,2592,0051,6861,4571,3002,2442,0321,7701,5561,361
クレスコ 4674-1.961,3931,354-27403.8666,30060,88072,96058,03915.012.0290.212,742テクノロジーサービス42.3035.0626.0118.512.581,3491,2871,1831,1061,0111,3531,2961,2101,1331,060
長野計器 7715-2.263,5503,460-801283.80139,500206,780121,86067,39412.201.66283.552,421電子テクノロジー70.7864.4539.8016.662.063,4633,1822,9882,6672,4463,4423,2393,0112,7722,500
タイトルとURLをコピーしました