52週高値更新 2022.10.18

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
プレナス 994513.582,6332,6353156911.961,790,500249,460122,24789,04131.021.7475.141,640消費者サービス30.2538.3231.2337.6738.612,1401,9721,9571,9631,9712,2452,0201,9741,9671,970
テイツー 761013.1112513816815.5711,030,6005,299,7902,662,3338,0804.971.6524.55349流通サービス79.2243.7558.6235.2920.0012111310094871251141049791
インバウン 70319.671,7391,88216612013.73205,40069,94085,2034,48716.782.44106.6364商業サービス73.1975.0771.359.6321.681,6801,6021,4531,3171,2081,7191,5991,4791,3661,294
ソースネク 43448.50298319251710.178,592,8004,445,1203,026,24740,0710.004.07-27.93143テクノロジーサービス70.5970.5938.1011.5414.34294275262249208297279264247234
サイバーリ 36837.381,2671,35393517.89165,50075,38048,98713,04718.122.4070.36680テクノロジーサービス29.2320.9125.2819.0020.701,2301,1591,1541,1451,0701,2531,1751,1531,1381,154
ナカニシ 77167.312,7212,834193737.36270,300237,050190,223228,32919.862.74133.291,239ヘルステクノロジー30.7235.5314.371.943.662,7122,6992,6522,5612,3382,7292,6992,6482,5532,443
はせがわ 82307.1640943429187.09141,900124,86098,5607,3657.230.7456.03748非エネルギー鉱物49.6661.3472.2216.3510.43409384364313298413391362333309
太平製作所 63426.771,6701,783113276.771,2003904232,3246.590.44253.37160製造加工5.3813.289.256.776.131,6971,6711,6511,6031,6401,7081,6771,6541,6381,653
アピリッツ 41746.581,3481,377858711.54144,10055,78099,3175,25723.162.6757.40443テクノロジーサービス119.2727.7431.6432.9210.161,2591,1791,0801,0669841,2881,1971,1201,0701,032
ベース 44816.283,6853,8902301416.2451,20027,68027,90066,42828.587.85134.68890テクノロジーサービス78.4433.6836.2510.357.463,6733,5063,3383,1032,8563,7073,5353,3613,1832,974
ロイヤルホ 97136.241,4901,55091468.90115,20031,11017,38714,9440.000.00-361.051,832消費者サービス33.9737.1730.2523.9021.091,4111,3011,2281,2101,1811,4311,3161,2551,2221,206
アクシージ 49366.011,2921,35877718.44207,100194,630371,39333,05029.693.9443.280非耐久消費財19.2344.4747.7721.0313.641,2741,2551,0399939721,2861,2161,1051,0361,046
ホテル、ニ 97206.004,7504,770270795.683002102305,3153.251.661,385.51216消費者サービス20.7620.0019.4010.937.924,5194,3414,1284,0273,9364,5654,3664,1974,0753,899
SANKY 64175.574,9004,7352501208.88928,300305,770277,690260,32910.670.97425.13906製造加工56.7930.9813.0119.124.534,5444,3774,1934,1883,7704,5794,4144,2654,1203,849
コスモスイ 88445.3357159330235.78189,60073,38073,56319,07727.190.5320.71972金融29.7643.2434.7715.8210.84556530473457441564527491467450
ツナググル 65515.0138139819156.56177,00090,03075,0403,20515.423.8324.78536商業サービス51.3341.6425.5522.845.85381362340329299384364345329318
セイコーグ 80505.013,3653,460165944.92377,500146,990140,417135,89916.841.13195.6411,984耐久消費財51.7557.9919.3119.3111.793,2073,0462,9332,8692,5473,2633,0812,9642,8332,643
共同ピーア 24364.771,5721,60573685.0333,00021,55024,4476,36518.573.2483.66232商業サービス82.18102.1456.5916.306.151,5121,4471,3081,1499761,5361,4531,3281,1951,072
サンリオ 81364.353,8453,9551651094.44419,900245,910354,933305,328175.687.0021.571,181小売業57.8840.6532.363.674.083,8113,7363,6273,2102,8353,8413,7543,5813,3182,990
円谷フィー 27674.321,8791,835769312.20794,600450,560375,58356,87129.671.8759.511,193製造加工252.88108.29107.3422.410.711,7461,6741,4881,2269741,7681,6771,4981,3011,074
第一三共 45683.904,3664,4231661314.204,302,9003,980,0903,944,1808,159,499161.486.0426.4016,458ヘルステクノロジー49.4351.7323.964.695.064,2934,1684,0943,7463,2564,3174,2114,0553,7953,466
コメ兵ホー 27803.763,5253,5901301614.20164,800159,430166,26737,90915.531.85222.81978小売業105.3891.0620.8312.3610.463,3803,2082,9082,8042,2603,4233,2052,9992,7622,411
三菱総合研 36363.564,6604,800165863.8861,00032,92030,65375,1439.671.34479.434,231商業サービス17.6523.5514.7010.735.034,6594,5124,3624,2694,0914,6804,5434,4114,2964,192
ゲオホール 26813.471,9522,00067593.46301,200299,090310,21081,9719.671.06200.285,333小売業62.2156.9947.6018.918.641,9121,8191,6841,4811,3791,9331,8311,6971,5621,441
ハピネット 75523.431,9892,05268524.56256,000177,020136,10743,66712.681.00160.68944流通サービス35.5437.2627.6130.203.121,9901,8141,6951,6411,5831,9921,8531,7381,6681,608
リックス 75253.432,1202,17372553.4030,70020,57023,90717,1667.810.90268.92675製造加工44.6735.315.493.232.502,1122,0811,9981,9791,7882,1242,0812,0301,9571,844
レイ 43173.3346346615174.1998,900113,97060,7736,4626.941.1564.97386商業サービス29.8135.4729.8121.6719.18436407388367352443412392376362
松屋 82373.211,1531,15936495.15378,000374,410296,79359,5889.363.45119.98888小売業35.8759.4233.5311.232.751,1121,0769769318391,1211,0721,004944902
IDEC 66523.163,0753,10595743.75101,90095,98095,12790,30310.331.78292.253,328電子テクノロジー10.8934.539.767.071.313,0293,0022,9482,8632,6663,0453,0042,9462,8522,703
株式会社ア 60763.031,1651,19035414.7222,70012,10010,66017,56013.281.5086.95123消費者サービス34.7745.4836.4717.8217.821,0981,0399739038591,1171,044985932892
大井電気 68222.902,6612,69876512.871,4009109903,4090.000.57-950.751,021電子テクノロジー15.3013.127.283.494.292,6212,6102,5752,5212,4132,6392,6092,5772,5292,491
ツカダ・グ 24182.8139940211134.33278,300133,030134,39318,6510.000.91-35.282,082消費者サービス34.0029.2626.028.6510.44379366352343322384367355344334
ウェルネッ 24282.8165065818254.08273,600282,400356,21712,04622.731.6328.24125商業サービス40.9031.6047.205.7917.50638603550511486636604564530509
千葉銀行 83312.6081782921162.573,003,2003,042,4302,839,887601,49610.670.5675.734,292金融24.103.8814.037.803.75808791765742737812791770754737
ファブリカ 41932.533,5453,650901455.8423,10013,96014,14017,97629.587.40135.00163テクノロジーサービス41.0446.8832.255.6410.773,4343,3173,2133,0132,6933,4873,3383,2073,0502,983
グッドコム 34752.521,7271,74743624.61368,500312,430184,21724,45410.212.65167.27149金融51.9159.9838.8720.6511.491,6391,5231,4101,3211,2031,6661,5441,4391,3501,289
平和 64122.292,3852,36453473.80377,800350,370357,170227,94046.381.0549.835,484消費者サービス23.1924.8214.0910.000.982,3212,2622,1632,0881,9892,3302,2702,1872,1122,039
シチズン時 77622.2463064014122.561,781,2001,491,1301,598,923171,2837.630.8182.0012,549電子テクノロジー27.4927.2414.295.093.23623613606584540626615604583551
丸井グルー 82522.122,5342,55353633.201,063,3001,022,040862,947506,09228.111.9188.954,654金融16.2612.478.643.823.032,5002,4632,4542,4152,3242,5112,4742,4492,4092,341
東洋炭素 53102.113,6053,625751043.06135,80096,82072,44074,45314.301.03248.181,640素材産業11.5425.6521.778.212.113,5493,4483,3173,0963,0413,5603,4573,3253,1933,065
東日本旅客 90202.108,1358,1581681943.573,163,8002,488,4302,097,7433,014,1433,233.771.262.4771,240交通・輸送13.7815.9020.505.264.797,9727,6547,3317,0666,9787,9737,6777,4047,2067,120
味の素 28021.894,0544,09476732.201,681,4001,567,2001,627,3772,136,84526.753.14150.2134,198非耐久消費財16.6720.6219.363.122.434,0263,9833,8823,5793,4654,0403,9853,8623,6973,506
松風 79791.882,5982,60248671.9865,50049,02038,78045,43314.931.38172.031,266ヘルステクノロジー24.9866.6950.0615.807.122,5272,3902,2711,9781,8422,5362,4182,2572,0841,965
西日本旅客 90211.885,9565,9751101343.553,162,3001,875,5201,595,8101,430,3090.001.48-129.3046,779交通・輸送23.1719.0024.794.185.165,8635,6815,4575,1605,0435,8575,6855,4785,2935,229
ジェイ・エ 34801.743,8003,81065782.5321,10021,30035,20039,4659.101.70418.391,093金融21.349.0118.883.111.743,7603,7413,5713,4253,3063,7673,7143,5953,4813,376
三越伊勢丹 30991.621,3631,37622412.885,686,1004,089,5803,332,653516,68119.401.0169.899,691小売業60.0042.5932.1812.887.751,3201,2511,1521,1091,0191,3291,2581,1851,1201,038
カンロ 22161.5994695715131.9019,10016,46014,44013,85610.681.1388.24608非耐久消費財21.0625.4310.766.226.10930901887871817934907890867835
キヤノンマ 80601.543,2703,29550582.15206,700186,050146,080420,79712.481.13260.1616,220流通サービス42.6425.1415.493.942.013,2533,2113,1973,0672,7863,2603,2243,1693,0592,885
リゾートト 46811.432,4012,41734522.13385,600345,320412,533252,95623.332.49106.347,903消費者サービス29.259.8616.261.343.512,3802,3582,2762,2002,1022,3852,3472,2862,2202,133
北日本銀行 85511.421,8451,85626381.6319,20014,36012,53715,5236.580.20280.21833金融16.0019.9012.699.314.151,8181,7751,7231,6631,6391,8251,7801,7311,6881,661
ワコールホ 35911.372,3742,37332421.95164,200222,970172,223143,66122.250.65105.6319,717非耐久消費財10.8928.4110.375.333.042,3462,2632,2412,1822,0722,3452,2842,2382,1832,152
帝国ホテル 97081.341,9611,96526282.5927,50012,6908,340115,0290.003.03-97.751,824消費者サービス5.829.118.804.635.761,9181,8711,8441,8341,8251,9231,8771,8531,8401,840
東海旅客鉄 90221.3217,60517,7202303942.451,150,3001,110,640852,9503,442,018146.380.97119.4930,323交通・輸送13.959.5916.394.243.9017,38916,98916,49516,05815,89417,40116,99916,59316,29716,148
SPK 74661.191,4391,44017191.269,80012,25012,50714,2909.490.71149.99429流通サービス3.379.512.273.901.771,4211,4011,4031,3901,3571,4241,4081,4001,3871,372
ANAホー 92021.182,8862,90534611.905,211,3005,351,1504,375,7801,350,3460.001.69-194.4742,196交通・輸送18.9115.7418.572.783.012,8692,7862,6902,5902,5272,8642,7922,7052,6312,582
藤田観光 97221.133,1503,13535902.5754,90055,32048,11037,1560.002.72-774.931,158消費者サービス25.1531.6720.077.693.293,0622,9542,7862,7432,5383,0752,9572,8382,7332,596
東急 90051.041,7491,75018371.961,377,8001,571,5701,491,3901,042,431154.341.4811.2224,364交通・輸送12.907.239.311.981.101,7321,6981,6721,6131,5941,7321,7031,6721,6401,608
共立メンテ 96160.946,4006,420601772.22279,800336,370376,127247,97663.133.51103.345,639消費者サービス57.9334.8730.224.563.556,3026,1375,7215,3314,8576,3156,1205,7935,4405,021
日本プロセ 96510.948508568140.942,0003,9705,3808,09213.250.8564.02674テクノロジーサービス10.8811.1710.178.632.03843822800781769846826806791781
シミックホ 23090.901,6881,69015301.6026,60035,77032,59030,3015.001.21335.055,569ヘルスサービス9.108.6812.294.974.971,6621,5951,6221,5441,5281,6641,6201,6001,5711,545
TAKAR 79210.812,2152,23318501.6438,90043,99034,98029,11912.241.26180.981,086商業サービス12.5520.9618.217.417.102,1612,1092,0661,9691,9222,1762,1172,0672,0071,945
東急レクリ 96310.816,2206,260501161.6113,80012,45011,53339,6420.001.44-0.66474消費者サービス26.3425.7023.233.471.466,2086,0675,4815,2695,1036,2055,9835,6385,3925,197
名古屋鉄道 90480.802,2712,27018532.30763,900584,360924,190442,84935.181.1668.2028,803交通・輸送27.315.739.081.291.572,2492,2302,1782,1472,0862,2522,2232,1872,1542,127
中山製鋼所 54080.806376325213.511,073,700648,510830,40333,9444.580.38137.041,188非エネルギー鉱物45.6246.9846.983.612.10619612585508474623609576534494
九州旅客鉄 91420.793,1903,19025632.211,019,500792,740859,963497,27825.851.28122.4414,872交通・輸送31.8723.2115.922.240.633,1663,1312,9842,8512,6783,1653,1143,0082,8882,761
グリーンズ 65470.791,0381,0278443.57116,100113,28091,73713,1210.009.74-169.20671消費者サービス102.9670.3278.9215.655.33988934803712630997931833749675
エイチ・ツ 82420.721,2491,2589382.02681,500867,940823,353154,53936.910.6534.289,856小売業51.9344.9324.8010.546.431,2211,1531,0561,0279341,2251,1591,0911,033973
東武鉄道 90010.713,5253,53025701.99717,300619,600664,257731,21837.161.6294.3319,621交通・輸送33.9717.4714.423.672.023,4943,4303,3403,1893,0243,4973,4323,3393,2283,108
新田ゼラチ 49770.701,0101,0027362.22147,200244,780312,76718,01517.031.0058.441,009非耐久消費財68.1257.3062.938.916.03986935831724682988938852774715
近鉄グルー 90410.595,1405,140301151.96558,000628,710717,403971,84821.752.57234.9726,605交通・輸送57.6736.3422.386.091.985,0734,9144,7674,4323,9665,0784,9344,7464,4874,207
阪急阪神ホ 90420.564,5004,50025831.91639,200671,990715,3971,078,26630.781.24145.4322,869交通・輸送36.5728.3921.133.451.584,4494,3854,2393,9413,6914,4594,3814,2274,0283,822
高島屋 82330.541,8681,87010582.882,421,4002,444,4201,905,727310,12415.070.78139.497,223小売業72.8358.4733.8611.113.541,8321,7421,6111,4811,3071,8321,7481,6371,5151,383
京浜急行電 90060.531,5051,5048342.541,532,700892,620950,973411,81633.681.6244.428,938交通・輸送30.1012.164.951.972.311,4871,4701,4421,4351,3371,4891,4671,4481,4211,388
ダイコク電 64300.521,3701,3607232.1639,10028,98032,11320,00117.310.6478.18625テクノロジーサービス10.759.947.943.424.781,3301,3091,2971,2611,2441,3371,3131,2961,2741,239
京阪ホール 90450.383,9303,94515851.79337,300319,410303,730421,24424.981.68157.376,667交通・輸送49.2140.7920.098.233.273,8953,7593,6053,4183,1333,8973,7713,6203,4523,322
ワシントン 46910.319809733354.65180,90070,32048,34311,6940.003.48-104.250消費者サービス50.1553.2340.0010.4410.95910888848781710927889847797752
ベルク 99740.185,7905,720101211.9420,20023,45017,750119,14813.521.42422.462,361小売業-0.177.928.754.954.195,6725,5025,5135,3745,3935,6705,5495,4895,4425,451
サイバーコ 38520.141,4501,4512402.6216,50014,10013,58311,62214.931.9297.051,171テクノロジーサービス22.8627.2812.318.698.361,4171,3551,3071,2741,1851,4231,3681,3251,2811,258
日立金属 54860.092,1772,180280.145,495,9002,711,7803,705,733931,21938.641.7756.3627,771製造加工2.209.005.980.830.142,1782,1762,1042,0742,0602,1782,1652,1252,0922,067
ALBER 39060.009,1409,14002340.1125,200155,85061,72340,778102.4510.7691.64174テクノロジーサービス115.0680.99102.21116.590.009,1426,7535,3334,9344,8739,0657,3965,9645,3495,102
薬王堂ホー 76790.002,7042,6720752.3328,50061,04038,50752,74617.911.92149.19929小売業16.9444.5930.0215.672.382,6642,4762,3792,2132,1942,6532,5182,3902,2892,254
アイ・テッ 99640.002,6962,6960180.073,3004,61022,18715,5534.810.62564.14815非エネルギー鉱物87.3577.2575.640.04-0.042,6962,6962,1431,8141,6512,6962,6072,2801,9911,771
日本駐車場 2353-0.41242242-193.835,599,7004,907,8304,264,70379,32425.287.869.620商業サービス72.8660.2644.9128.049.01234211184176161235213193180169
JVCケン 6632-0.46221217-162.781,479,5001,659,5201,531,43335,6408.590.4525.4516,585耐久消費財20.5628.4024.008.507.96211203202192186212205200195192
京都ホテル 9723-0.73827818-6293.70117,10055,84030,7939,9420.009.45-28.05435消費者サービス33.0137.9430.057.498.49808755693672637803756712681656
フェニック 6190-0.78775766-6283.9930,50029,31013,7372,5680.003.08-105.6666商業サービス47.8845.0813.1512.989.43750677669648580747696671645619
ティーケー 3479-1.462,9702,909-431364.67479,400504,140326,113123,2000.003.25-28.381,181商業サービス107.7958.7023.795.5910.572,7762,6712,5472,2101,8212,8152,6832,5242,2922,074
トレイダー 8704-2.21500486-11235.80993,400463,190455,70714,6745.571.5789.21267金融26.8941.2849.0823.988.48475445399364361477447410382365
ウォンテッ 3991-3.462,7022,624-941397.9049,40043,50025,54325,53534.6312.4078.960テクノロジーサービス65.1424.9521.9322.107.062,5682,3922,2002,1011,8852,5902,4222,2582,1322,038
フライトホ 3753-6.26716659-444115.781,613,300703,560263,2776,6470.0012.44-5.08108電子テクノロジー57.2868.1130.7537.5851.15590480471485434606509484473470
タイトルとURLをコピーしました