52週高値更新 2024.08.22

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
SBIレオ 165A28.741,3441,3443006022.3228,60015,22026,51313,4810.000.000.000金融0.450.4525.9617.3830.231,1031,0541,097001,1401,0751,08900
プレシジョ 770722.28390439804020.8914,179,90010,026,1204,256,6979,9320.002.93-40.590ヘルステクノロジー72.16117.33123.9892.5480.66353244216206226358268231221237
ぷらっとホ 683619.143,6253,73560031425.571,083,800700,100384,1204,9590.0015.88-47.6032電子テクノロジー529.85376.40422.38434.3399.632,8891,6161,0909088212,9761,9111,3251,059910
RISE 883617.6518203255.5616,205,3001,833,360759,1801,6320.00-1.79-1.1512金融11.1111.115.2617.6517.6518171818181817181818
アサガミ 931111.855,9706,23066018411.068004405077,8809.680.44643.721,527交通・輸送19.5814.946.508.1618.895,6045,7605,7455,5585,0115,8035,7475,6815,4905,141
GENDA 916610.582,2002,29922013311.322,453,5001,059,3101,389,367158,49542.328.1155.59599消費者サービス65.5128.6244.1417.3028.722,0251,8401,8391,6971,5832,0641,8881,8271,7421,580
サン電子 67369.116,2606,8305703539.1189,400187,530161,727149,9680.004.08-43.03301テクノロジーサービス203.56131.5382.6237.5626.256,3665,4744,9874,2613,3976,3595,6345,0344,4343,725
宇野澤組鐵 63968.703,2503,5002801018.921,1002,0101,8473,5579.511.26368.01177製造加工13.648.8621.3210.7617.733,2593,0332,9973,0303,0083,2713,0853,0363,0212,964
オカムラ食 29387.673,6853,9302801767.6023,80018,68016,59329,49015.882.24247.530素材産業23.2014.5829.7017.1410.243,7383,5213,4143,1863,1373,7383,5423,4103,2733,111
ヘリオス  69277.0590897264377.05174,900142,140305,29016,4647.801.09124.65277電子テクノロジー95.5777.70102.926.812.97932890879706614933897845759667
美津濃 80227.019,2809,7706404307.54467,700284,830201,303233,31216.911.77577.833,584非耐久消費財147.6680.9330.7927.3823.368,8907,6697,8137,6616,1308,9658,0237,7697,3696,508
ウェルネッ 24286.7584288656427.79740,800432,260334,64015,62220.162.0044.300商業サービス58.2164.0748.9124.0910.89820727694638596822746700658623
BUYSE 76856.755,1105,3803403148.7668,70099,72061,33073,65638.358.93141.361,413テクノロジーサービス69.1881.0866.0540.2920.905,1264,1274,0383,5063,2495,0234,3664,0183,7193,628
住友ファー 45066.71626652413511.0916,705,4007,558,3105,066,793242,7460.001.66-654.854,980ヘルステクノロジー40.2281.11120.2754.5027.84605489427398412604513451424449
テクマトリ 37626.672,2402,351147856.91295,100160,210190,31087,59125.544.3492.371,502テクノロジーサービス35.9717.4934.3411.1114.912,1922,0982,0451,9001,8452,2172,1162,0431,9621,874
鈴木 67856.101,6351,72399786.20132,200171,68098,26023,32010.900.98158.110製造加工57.2148.1519.6515.4110.031,6471,4661,4621,4261,2961,6451,5221,4661,4121,320
田岡化学工 41135.1187392545409.97137,30062,25047,06712,60911.060.7783.65458素材産業29.3721.7118.5912.804.99897832807794771896849820800785
ネットワン 75184.903,2003,2781531074.85675,400533,220440,507247,37917.283.38191.062,579テクノロジーサービス38.4329.1313.508.224.233,1653,0262,9582,8742,6423,1763,0692,9842,8902,817
システナ 23174.8538638918137.034,221,4002,062,3002,194,117143,72219.213.9620.255,239テクノロジーサービス27.5434.1440.4314.0810.20373352336304296374356337319307
ケンコーマ 29154.582,3182,420106854.9870,60053,11043,90337,66110.170.99238.051,031非耐久消費財41.9415.9030.3214.8013.462,3292,1522,0792,0761,9282,3232,1872,1092,0491,927
テラスカイ 39154.362,3452,4671031146.96174,900110,410116,80330,52872.362.8634.231,193テクノロジーサービス38.6062.3025.1614.8522.132,3102,0932,0621,9661,7622,3172,1362,0641,9751,913
中外製薬 45193.887,0007,1142662605.733,451,5002,646,7302,834,32711,259,89332.977.20215.787,604ヘルステクノロジー34.0521.5050.0820.2710.126,9086,4336,0145,5285,5036,8786,4836,0955,7875,436
盟和産業 72843.821,0491,08640295.1323,2008,9609,1273,6610.000.34-57.64449製造加工9.705.338.173.925.641,0491,0041,0151,0081,0061,0521,0181,0131,0111,007
ジャノメ 64453.5279982428253.51201,900170,17089,48715,3888.020.44102.792,422耐久消費財21.5319.5923.1717.8812.26787701694682687787725701691684
三井倉庫ホ 93023.365,4405,5401801423.50117,30092,81096,973133,66612.211.26453.717,882交通・輸送16.7520.8332.8515.549.065,2924,9864,8234,6554,6855,3305,0674,8684,7434,591
ゼビオホー 82813.351,2301,26641333.50143,100118,770107,63754,15916.570.4576.922,560小売業32.1531.3318.437.657.841,2291,1791,1741,1041,0341,2301,1891,1621,1201,075
タイミー 215A3.091,9792,0006019710.106,506,6005,088,0600184,5700.0030.680.00708テクノロジーサービス8.118.118.118.114.881,88400001,9090000
コラントッ 77923.041,0901,12033403.8540,00033,67025,8339,80311.373.0999.6599電子テクノロジー40.0015.9418.527.9011.331,0669799959609121,0701,007989968949
バリューH 60782.901,6281,67047573.2849,10051,50054,82743,93749.397.0133.90676テクノロジーサービス9.1523.6124.7216.467.951,6311,5261,4961,4291,4241,6291,5491,4981,4581,429
三共 64172.861,9722,01756662.861,385,3001,610,8801,317,850430,0329.821.76208.03878製造加工24.3713.9135.5216.839.121,9651,7301,7351,6671,6281,9531,8031,7351,6901,604
ステラファ 48882.7048549513287.32546,000303,960363,68716,4040.006.50-24.2744ヘルステクノロジー76.7999.6028.2416.7521.92454419409365325460426405377353
JVCケン 66322.651,2181,23932534.452,206,9002,086,1402,223,680197,32712.601.6398.8615,880耐久消費財68.8075.0050.1837.519.841,1891,0389599128331,1921,075986924836
ジンズホー 30462.604,8204,9301251532.70162,800217,120234,713112,15043.545.28119.283,486ヘルステクノロジー8.1126.2532.1714.652.824,8374,5914,2713,9814,1674,8404,6264,3554,1794,071
オープンハ 32882.465,6005,6681361762.55387,800416,460349,327667,3426.851.64828.234,904耐久消費財35.5015.2527.034.024.775,5335,2485,1384,9254,7235,5365,3255,1554,9974,907
大黒天物産 27912.4511,53011,7102804503.3074,40075,780100,370159,42525.892.95452.550小売業57.1835.0646.5630.115.2111,50210,8769,4768,9478,39211,50610,8219,8979,2528,485
日本証券金 85112.251,9951,99944723.49585,800398,760425,183165,80118.921.16105.66271金融29.0521.1525.6415.6214.891,9051,6921,6571,6361,6051,9081,7501,6841,6471,573
富士ソフト 97492.238,9709,1702002632.46288,400592,890384,597583,48332.164.64285.9917,921テクノロジーサービス56.2250.8243.2826.663.738,9847,9387,4716,8396,4578,9778,2447,5927,0866,491
コナミグル 97662.1412,53012,6602654262.32342,800453,520512,4671,680,23726.424.02479.174,890テクノロジーサービス73.3330.7017.337.478.0712,19311,54111,51010,8729,74812,25111,75011,45810,95010,089
ぐるなび 24402.013493567142.29299,100404,580443,28019,2460.004.25-1.13765テクノロジーサービス31.8521.0916.7215.9610.56343318317316298344325318313313
日本触媒 41141.901,6711,68832442.04493,400663,110481,830256,80423.710.6871.204,607素材産業24.1718.326.674.265.971,6471,5881,5981,5641,4711,6501,6061,5921,5591,503
アソインタ 93401.881,2901,30224707.8355,40049,42029,0176,24216.712.3079.510医療サービス80.0888.9730.2018.152.201,2781,0961,0969838271,2701,1531,0851,000895
ノーリツ 59431.781,8741,88833451.8870,90091,060113,66381,1710.000.71-11.856,280製造加工24.6213.128.572.892.721,8561,8071,8011,7781,6791,8561,8161,7991,7681,721
大阪製鐵 54491.722,9142,964501212.2156,10073,010125,460113,41433.690.7687.981,058非エネルギー鉱物19.5227.9817.4814.137.082,8802,6342,5072,4602,3062,8832,7012,5712,4682,287
フジテック 64061.694,6204,692781351.9773,800142,290161,190350,20320.142.47233.0011,818製造加工31.9525.7611.747.206.644,6244,3534,3414,1383,8794,6074,4274,3204,1763,971
TOTO 53321.654,6564,694761321.97668,900971,8101,206,297782,84219.811.58237.0733,386製造加工25.3424.8717.6413.385.344,6144,3674,0804,1113,9994,6144,4054,2144,1234,090
GUNOS 60471.6491893215513.73343,800629,870574,57721,9270.002.24-49.360テクノロジーサービス23.1233.5233.917.3712.83902811808773748900835807783751
アマノ 64361.514,3214,378651291.93232,600232,310240,043318,65723.832.46183.685,335電子テクノロジー32.1117.2517.785.299.534,2163,8704,0063,9053,6794,2254,0013,9603,8873,699
ユタカフー 28061.482,0252,05230311.734,6002,0901,85314,04931.060.6466.06296非耐久消費財11.839.0314.253.384.222,0201,9861,9461,9011,8732,0211,9881,9551,9221,896
ULSグル 37981.455,5705,580802513.9513,20022,16016,63731,12225.033.57224.18597テクノロジーサービス29.0215.5327.1112.504.695,4984,9424,7814,4534,3825,4595,0784,8144,6104,407
日本オラク 47161.4512,85012,9301853202.3088,500135,140139,3301,633,56929.798.64434.150テクノロジーサービス18.5212.437.936.772.2112,71612,23811,89911,76911,59912,73012,33812,04011,84011,506
ZOZO 30921.384,5994,617631422.301,039,4001,284,0501,286,2431,352,31531.1416.18148.271,693小売業46.8534.5327.448.286.484,5394,3424,2023,8803,5954,5404,3794,2003,9753,695
野村総合研 43071.374,8464,888661341.531,091,5001,379,4401,623,1072,738,80133.417.05146.3716,708テクノロジーサービス16.8520.6918.017.813.584,7904,6224,5534,3314,2624,7984,6654,5474,4204,266
大塚ホール 45781.348,4108,5191132162.01971,9001,203,9101,746,4774,559,42136.461.93233.6834,388ヘルステクノロジー58.5552.5639.6315.076.458,3327,8067,2256,8066,2528,3317,8717,3856,9396,421
プレステー 42901.247287359221.79166,200279,060321,49393,41817.102.1143.134,982商業サービス22.5020.8918.362.372.08722704699686652723709698683664
アース製薬 49851.185,0905,150601071.3885,40081,94080,457113,01324.211.71212.704,788ヘルステクノロジー13.9420.6110.633.003.315,0764,9134,8784,6754,6175,0764,9524,8614,7574,722
エディオン 27301.151,8241,84521401.54356,800334,790369,237190,14920.050.90101.649,170小売業18.8822.7521.147.394.241,8091,7671,6931,6371,5861,8151,7701,7111,6581,595
ニチレイ 28711.134,1974,215471172.08670,000704,190822,673544,38020.722.12203.3816,385素材産業22.179.4816.1212.346.494,0973,9333,7103,7813,6774,1143,9393,8113,7583,648
レントラッ 60451.046906807315.7975,20071,68033,2635,30010.431.7265.22130商業サービス61.9060.0052.8130.7713.33633541502481464637561518495501
ヱスビー食 28050.995,0005,080501252.8217,2009,45010,51062,2127.990.84636.032,138非耐久消費財21.3914.4114.299.131.914,9934,8154,6554,5694,3815,0034,8514,7104,5844,397
ヒビノ 24690.953,1653,185301582.8835,60070,13040,69731,19616.613.03191.741,477流通サービス54.0953.2735.5317.9610.983,0412,6302,6262,3422,1523,0462,7512,5962,4282,215
シナネンホ 81320.935,4005,450502042.048,2009,09010,27058,8970.001.11-31.261,764エネルギー鉱物29.4529.9221.9218.485.015,2885,0124,8724,8064,5075,3095,0504,9074,7794,562
キヤノン 77510.844,9875,028421551.474,794,0005,602,6405,090,6134,925,15416.971.48296.74169,151電子テクノロジー38.9018.5615.8512.237.444,8544,5634,4854,4564,2024,8784,6294,5254,4304,230
セリア 27820.713,5403,545251221.99157,300241,350281,757264,84325.582.61138.61551小売業39.5715.6633.029.245.823,4373,3493,1252,9442,7973,4643,3353,1723,0212,856
THEグロ 32710.636396394283.48197,200418,390234,66017,9746.662.2795.910耐久消費財73.6445.8917.2525.546.50626518519514457619547524505462
セルシス 36630.329479503352.66185,000197,820180,11734,12618.544.6851.24237テクノロジーサービス31.4016.1418.319.2014.18914843862849803915864856842815
東鉄工業 18350.303,3703,35010981.5044,80085,33061,373114,98112.541.04267.211,853工業サービス3.889.849.841.067.203,2893,1333,1683,1233,0653,2903,1803,1583,1263,052
理研コラン 53950.205,0805,090101470.207,00014,7905,4374,68498.800.9451.52117素材産業93.6192.08101.2785.830.205,0863,5643,0392,8282,7134,9583,9293,2902,9892,782
ネオジャパ 39210.161,8801,8833682.3238,80040,15048,38726,44827.634.4168.29285テクノロジーサービス85.5274.0336.157.5410.961,8481,7191,7051,5621,3111,8411,7501,6831,5651,402
アパマンシ 88890.147287281110.1439,00084,24079,90013,11331.003.0023.961,065金融62.5047.3752.6241.910.14728645549514489726662584538507
CDG 24870.001,6771,6770330.0621,30071,68026,4939,47938.421.5443.65269商業サービス41.8833.3131.7431.430.061,6771,4211,3421,3131,2661,6621,4901,3821,3301,298
リログルー 88760.001,8291,8290601.84430,100791,550730,587279,6310.007.24-50.743,100金融9.7238.2514.535.273.481,8151,7181,7191,5861,5191,8081,7421,6961,6291,609
高砂香料工 4914-0.224,6704,640-101801.8417,10047,23032,59391,30216.210.70286.284,041非耐久消費財32.5735.4732.7623.574.394,5774,0553,9083,7233,5884,5614,1963,9593,7913,578
西武ホール 9024-0.282,8572,810-8982.43879,900839,9901,126,240845,96125.341.98110.9620,913消費者サービス45.3730.6421.028.705.362,7262,6152,4202,4042,1922,7422,6082,4892,3842,202
湖北工業 6524-0.323,0903,070-101484.44145,800209,710193,74783,14935.244.1387.111,430電子テクノロジー86.63114.9439.5516.115.863,0482,7592,5832,3291,9833,0302,8172,6132,3902,176
東邦ホール 8129-0.354,6504,608-161491.28318,000511,280572,747317,67215.821.16328.017,572流通サービス43.0241.1323.044.251.054,6114,3784,2634,0263,6604,5874,4344,2754,0533,726
島津製作所 7701-0.414,8704,842-201351.86728,200863,020775,6471,432,60625.522.90189.7514,219ヘルステクノロジー24.1526.0914.3914.478.084,7354,4334,2454,2284,1114,7474,4944,3384,2514,185
武蔵野興業 9635-0.552,2002,175-12331.158006305932,288487.850.644.4648金融3.574.175.693.922.352,1432,0952,0902,0952,0832,1512,1082,0962,0912,083
巴コーポレ 1921-0.72976969-7412.18121,800117,930100,29338,62913.030.7674.39466工業サービス66.4948.8531.3014.003.53946867846792694949887846796720
歯愛メディ 3540-0.811,2431,227-10727.18140,100155,72072,06761,85042.813.0628.66473流通サービス50.0058.3249.2726.107.441,1941,0299768988501,1891,064989932891
楽天グルー 4755-0.85951941-8453.9041,808,50034,950,59033,124,0272,041,0000.002.41-128.6030,830小売業51.8420.8523.067.329.72914844854833748915865850824773
石垣食品 2901-1.15266259-3124.7230,20064,15090,6034,5310.00-54.11-21.7857小売業71.5273.8369.2824.5215.11256223204182166254229208191177
新田ゼラチ 4977-1.50926920-14364.61180,000192,52098,12716,9100.000.92-81.58946非耐久消費財20.5836.3017.2021.2113.30886766768756752887799774763757
フューチャ 8462-1.60946921-15367.5091,30062,92066,4338,3320.001.73-10.4337金融82.3863.5952.489.515.98907831813690615906849797730678
千葉興業銀 8337-2.251,1601,130-26553.81341,000265,180234,30068,48618.660.49125.801,322金融43.5834.5219.2012.219.821,1251,0071,0131,0269561,1131,0371,0191,004945
オプロ 228A-6.871,5701,491-110010.751,410,4000000.000.000.0000-10.88-10.88-10.88-10.88-10.880000000000
タイトルとURLをコピーしました