52週高値更新 2022.10.14

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
TONE 596720.414,1304,13070012216.956,3001,3301,5007,7559.960.90341.23156耐久消費財29.8728.6634.9720.7623.653,5423,4793,3453,2383,2463,6533,4863,3763,2953,238
フライトホ 375319.885086031003221.331,235,800272,790119,5834,5390.008.90-5.08108電子テクノロジー43.9145.3020.6028.0337.05499460464481432518472467464466
グッドコム 347513.381,6151,6952005914.611,258,900261,620159,78022,2748.952.33167.27149金融47.3957.8236.1427.929.351,5741,4951,3911,3091,1961,5851,5041,4151,3351,280
いちご 233712.22325349381014.515,829,0001,590,9201,262,260145,52117.751.4317.52384金融22.0312.9413.6813.3112.58320309304303295324311306304304
ティーケー 34799.912,5502,79625213316.141,862,000399,590295,850111,7230.002.80-28.381,181商業サービス99.7173.9932.894.137.212,6612,6532,5262,1861,8052,6772,6282,4902,2662,057
コシダカホ 21579.481,1161,2131054711.265,627,9001,423,650927,05778,10825.724.6344.680消費者サービス94.0857.5380.7738.7929.461,0389508738077401,072962888829767
東名 44399.171,5101,3211115923.08609,80071,26028,1579,10333.761.7536.660テクノロジーサービス14.1774.9720.3129.0012.911,2231,1401,0951,0859851,2391,1591,1111,0701,049
買取王国 31818.451,0551,142894913.79129,30032,86019,1931,79112.460.8984.52125小売業96.5690.0247.5517.7318.831,0339879078076941,055991919836754
コスモスイ 88448.1453457143229.94203,10055,52064,42017,78925.500.5020.71972金融24.9537.9231.2628.607.94538520468454439543516483462448
CSSホー 23047.8637539829198.4582,50061,98032,2501,8290.000.88-30.34490商業サービス47.4162.4536.7721.3422.46364338321299274368341323305289
コメ兵ホー 27807.763,2353,4702501669.60366,600146,910166,09334,62214.451.73222.81978小売業98.5196.0523.2210.6914.523,2643,1752,8722,7772,2413,2803,1332,9562,7312,388
ブックオフ 92787.521,1471,201843611.61812,000181,99095,43018,71610.921.35102.301,488小売業19.1521.5621.1916.265.171,1261,0931,0471,0201,0291,1401,1011,0621,0411,024
ヘリオス  69276.1846448128156.10220,800246,940120,4338,25014.560.6131.10289電子テクノロジー55.6665.8645.7630.3511.34461415386348320461425392362340
トレジャー 30936.072,1082,1831251087.313,583,5001,245,890551,51718,73117.414.68118.65867小売業129.79108.9068.7018.2626.481,8631,8561,7631,4801,2161,9491,8441,7331,5501,340
第一三共 45686.074,1984,4022521246.175,618,5004,091,6704,005,0008,109,664157.425.8926.4016,458ヘルステクノロジー48.7249.8621.544.363.654,2534,1594,0513,7273,2404,2674,1824,0313,7733,449
はせがわ 82306.0640042024179.87432,100117,480102,0477,0747.070.7356.03748非エネルギー鉱物44.8354.4165.3510.539.38400380357310296402384357329307
秩父鉄道 90126.052,6802,789159847.174,3001,9201,1934,1300.000.39-95.70419交通・輸送25.4019.9116.8419.19-1.102,7602,5902,4452,3842,3472,7402,6202,4952,4222,375
JVCケン 66325.422062141166.804,435,1001,688,2301,511,03332,8618.000.4225.4516,585耐久消費財18.8928.9223.709.184.90205202201191186206202199194191
新田ゼラチ 49775.259701,00250386.43399,600257,860312,28717,70716.290.9558.441,009非耐久消費財68.1260.8362.9315.704.81969926816716678973925840765710
ゲオホール 26814.961,8771,94892585.33443,800281,420311,17077,3919.281.02200.285,333小売業57.9953.9944.7316.655.981,8781,7901,6611,4661,3711,8831,8011,6751,5461,431
Mマート 43804.851,0131,06049316.5714,4006,1407,8204,95924.474.4641.3147流通サービス31.6812.1732.8312.652.221,0291,0129229018601,0321,002948913902
青山商事 82194.801,0101,04748355.62804,300475,260450,97349,37012.150.3182.256,523小売業53.5260.3423.189.639.631,0059599299027901,007968936891838
アイロムグ 23724.752,6202,712123916.18206,200111,44085,53331,41311.313.08229.37789ヘルスサービス62.5925.6142.749.893.352,6302,4802,4752,1752,0202,6292,5252,4162,2712,135
ファブリカ 41934.543,3703,4551501376.9529,00011,69013,32716,15827.466.87135.00163テクノロジーサービス33.5028.3429.944.224.543,2963,2993,1842,9972,6803,3293,2783,1743,0272,970
JPホール 27494.333033131384.30661,700451,510303,18326,5909.872.1930.403,916消費者サービス26.7247.6425.2015.937.93305281270255240303285272260253
北越工業 63644.181,0241,04742214.3274,00037,41036,70729,1008.860.92113.39707製造加工3.5625.3919.114.704.701,0159939839259101,018997974947941
エービーシ 26704.076,7306,9002701974.19365,200468,210334,160547,23527.041.93245.175,974流通サービス38.2838.9716.1612.565.506,7306,4146,0445,8795,4646,7126,4326,1535,9125,733
ジーニー 65623.581,3351,36147534.9448,10050,02078,52324,55047.468.5527.80346テクノロジーサービス73.1626.4948.748.882.791,3391,2711,1581,0479661,3381,2771,1841,0991,031
レイ 43173.52450441151610.07409,700100,38057,4605,7036.561.0964.97386商業サービス22.8426.7222.1617.918.09417399385365351421402387372360
山形銀行 83443.461,0431,04835244.4450,00048,98043,29031,3719.840.21102.941,257金融20.3223.7316.8310.782.041,0219919589219161,024995964939925
TAKAR 79213.392,1192,16871503.6855,20054,59035,34727,47511.591.19180.981,086商業サービス9.2715.5713.694.683.882,1042,0962,0561,9621,9172,1152,0932,0541,9981,939
セイコーグ 80503.253,1003,175100844.24123,500124,300124,390124,96915.721.06195.6411,984耐久消費財39.2553.0912.999.672.753,0892,9952,9142,8512,5353,1003,0152,9302,8112,628
TKC 97463.173,6953,740115773.2898,90066,59054,637191,34921.492.29168.652,851テクノロジーサービス4.0317.989.844.622.613,6613,5403,5333,4423,3403,6643,5783,5253,4663,411
日本紙パル 80323.034,5454,5901351003.2018,20013,73013,51060,4993.240.661,378.674,097流通サービス12.6419.8415.183.261.664,4934,4584,3724,0994,0334,5064,4564,3514,2084,069
千葉銀行 83313.0280781924153.363,984,7003,137,6602,868,893588,09610.500.5575.734,292金融22.608.0514.878.193.28799785761739735802785766751735
東洋水産 28752.886,0006,0701701363.84615,700419,380412,943608,68224.471.70241.104,839非耐久消費財24.5148.418.596.304.125,9425,8755,7585,4485,0085,9655,8855,7325,4785,194
パイロット 78462.395,9505,9901401253.5574,50061,96061,230232,71613.912.28420.592,629製造加工35.8320.1624.1511.753.285,9105,5815,2945,1304,9235,8925,6305,3855,2004,938
BRAND 73522.27618632142612.65109,60023,47013,79712,873116.3722.065.76163商業サービス50.3024.2914.4916.825.69612564545517498614577549526499
味の素 28022.204,0084,05087722.632,028,4001,627,5701,641,9572,130,99526.383.09150.2134,198非耐久消費財15.4216.0818.112.581.484,0083,9773,8683,5613,4594,0113,9693,8453,6823,495
元気寿司 98282.173,2303,29070802.9728,20032,37043,58328,91116.723.06192.53566消費者サービス28.1733.5229.0712.984.283,2433,1362,8532,6932,5973,2433,1212,9302,7802,675
キムラ 74612.1362262213102.094,0001,0501,1408,9747.820.6977.84720流通サービス12.4812.0713.093.673.67607597583568559610598585574562
北海道中央 90852.083,3703,44070312.081,0003304238,8190.000.35-608.422,764交通・輸送15.8215.054.243.934.243,3503,3093,3073,1743,1873,3673,3203,2803,2353,277
日本製麻 33061.9866067013345.5673,50055,53061,4672,39038.501.6517.07255非耐久消費財84.0785.0861.0613.569.30644617574487427651620572515459
松風 79791.982,5102,52849684.4689,70043,20040,30743,93914.491.34172.031,266ヘルステクノロジー21.4258.1050.3912.113.952,4622,3592,2451,9561,8362,4782,3822,2302,0641,952
ベース 44811.963,5503,645701334.0820,90027,60027,89765,24927.927.67134.68890テクノロジーサービス67.2017.7735.2510.625.193,6133,4763,3073,0862,8383,5943,4813,3273,1582,957
鴻池運輸 90251.761,5551,56027342.98116,30098,36093,05080,90910.540.73145.4815,188交通・輸送25.2043.6521.509.863.381,5351,4631,3681,2951,2281,5341,4691,3931,3251,269
ゼンショー 75501.753,7503,77565761.88400,400432,070661,223566,66133.075.46112.1815,929消費者サービス38.2830.178.327.702.303,7173,6253,5823,4063,1053,7193,6413,5623,4203,214
薬王堂ホー 76791.742,6702,68546772.9353,30059,31037,77052,31217.691.89149.16929小売業17.5135.5426.3518.394.842,6492,4412,3552,1982,1892,6302,4842,3662,2742,246
SPK 74661.711,4191,43024191.6914,80011,52012,34314,1399.370.70149.99429流通サービス2.667.763.101.561.921,4111,3981,4011,3871,3571,4131,4021,3971,3861,371
株式会社ア 60761.701,0431,07718365.6811,40010,8209,97715,35612.181.3886.95123消費者サービス21.9730.0724.369.676.631,0331,0229608958561,0441,015969922886
SRAホー 38171.613,1503,15050682.7220,90021,03021,15038,1829.561.51324.651,391テクノロジーサービス5.4612.948.141.610.163,1203,0663,0122,9282,8773,1183,0713,0172,9592,897
キヤノンマ 80601.553,2703,27050572.31158,800186,750145,797419,50012.381.12260.1616,220流通サービス41.5626.9415.962.191.243,2353,2033,1903,0612,7763,2413,2133,1613,0512,877
タムロン 77401.453,1803,14045723.3492,00077,00065,14364,0059.151.23338.174,098耐久消費財9.6836.8219.074.814.983,0863,0223,0262,8052,6283,0873,0362,9762,8512,708
サイバーコ 38521.431,4201,41820383.4828,60013,63013,19310,97214.401.8597.051,171テクノロジーサービス20.0730.097.346.544.041,3841,3441,2981,2681,1821,3891,3501,3151,2741,254
ホーチキ 67451.401,4501,45120302.4440,40033,45025,59034,9767.940.84180.332,065電子テクノロジー11.0221.6312.487.489.591,4061,3411,3361,3041,2651,4111,3581,3351,3101,283
AOKIホ 82141.3872873610183.32237,100222,430245,19361,89411.100.4865.432,988小売業17.7626.039.692.942.65727718705690644727718706688667
ワコールホ 35911.382,3482,35832432.32196,900219,110171,817143,23222.100.64105.6319,717非耐久消費財10.1930.2812.825.552.302,3302,2522,2322,1752,0702,3272,2682,2282,1762,147
サンドラッ 99891.243,6853,66045892.75372,600483,630383,557423,84718.101.92199.706,015小売業21.5920.0018.064.572.523,6143,5313,4283,1913,0933,6193,5423,4243,2923,238
日本プロセ 96511.2083884210142.034,9005,0205,7977,99713.000.8364.02674テクノロジーサービス9.079.7810.077.951.69837815797780768837820802788779
日本たばこ 29141.182,4252,43429291.555,854,8004,603,2204,322,2574,270,38511.321.52212.6555,381非耐久消費財5.0513.213.382.481.952,4072,3862,3642,3692,3012,4122,3922,3752,3522,313
コメダホー 35431.132,4722,50028452.36658,300351,390265,953107,34323.023.04107.61468消費者サービス20.1318.9310.389.417.342,3902,3572,3232,2972,1982,4182,3572,3252,2872,223
セブン銀行 84101.12271272352.256,891,9004,145,4903,831,867303,34015.521.3017.33911金融13.3312.865.843.425.84262261261257251265261260257253
めぶきフィ 71670.69295292262.052,819,5004,136,4503,575,917290,9858.000.3336.286,221金融21.6714.0611.037.752.10289283273266262289283276269262
上組 93640.672,8872,86919451.54440,900396,290391,093307,60814.900.89191.264,261交通・輸送30.2935.017.053.952.912,8282,7602,7282,6762,4492,8332,7732,7282,6482,524
ホテル、ニ 97200.224,4904,49510680.222002202275,1323.241.661,385.51216消費者サービス13.8013.3713.804.531.704,4334,2834,1014,0143,9264,4434,3054,1604,0523,884
ロイヤルホ 97130.151,3921,3642352.9435,90015,28012,07713,5200.000.00-361.051,832消費者サービス17.8921.0315.5911.2610.001,3161,2741,2151,2041,1771,3271,2731,2341,2101,200
ALBER 39060.119,1409,150102700.1137,700150,12060,54040,778102.4510.7691.64174テクノロジーサービス115.2966.36110.10118.640.119,1426,2685,1484,8564,8228,9727,0095,7005,1945,021
ウェルネッ 24280.006466400256.26536,900258,240349,08011,51922.731.6328.24125テクノロジーサービス37.0427.2442.547.749.97606601542508484618594557525506
アイペット 7339-0.252,3502,357-6764.6621,10010,4109,04325,592252.355.109.48545小売業8.2714.3623.9910.926.752,3292,2372,1312,0472,0852,3302,2452,1602,1072,104
グリーンラ 9656-1.78510498-9112.6211,40019,28010,6035,2200.000.58-110.94218消費者サービス21.7617.4519.7118.575.51495457437433422494465445435428
TSIホー 3608-3.55456435-16176.681,169,200673,760474,30737,58628.520.4215.814,521非耐久消費財25.3648.9738.545.582.84429416394368346430415396376359
タイトルとURLをコピーしました