52週高値更新 2022.11.16

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
カヤック 390416.801,3101,5162189019.131,222,700739,360288,20020,49921.985.9859.55496テクノロジーサービス124.5963.0169.96107.6734.761,3089958748778481,3231,066939893859
壽屋 780915.3710,06011,2601,50057814.94239,60048,25036,39725,66016.085.36619.84173小売業83.09123.4190.2049.9329.879,2608,6488,1916,9755,8669,6818,7768,0867,2636,259
POPER 513415.021,1491,149150013.27570,3000000.000.000.000テクノロジーサービス3.513.513.513.513.510000000000
タカトリ 633812.125,9606,57071044515.681,553,800766,860464,89331,99844.125.81132.83203電子テクノロジー369.29373.68157.65130.1226.355,8204,4273,6153,0392,3475,8804,7603,8673,2402,611
浜井産業 613111.889871,0741143414.69136,90022,2708,9003,1425.181.51185.25110製造加工4.2727.2527.4034.0825.17947866840861899970885859867907
アルメディ 785911.04478533533817.387,445,2008,941,5503,518,8008,83131.082.7315.61179製造加工239.49225.00100.38115.7932.92466337295255208472370312271232
デジタル・ 391610.991,9092,0602046211.04495,300128,52088,22328,30119.675.1094.381,194テクノロジーサービス52.5960.1944.4628.6719.421,8291,7371,6191,5211,3971,8711,7431,6441,5561,507
ホットラン 31968.071,4711,580118298.63430,500108,59066,49731,58116.803.6387.44682消費者サービス22.2918.3521.0715.3312.381,4411,4041,3641,3451,3311,4691,4111,3781,3571,340
シキノハイ 66147.832,9942,79720313218.14721,600137,34052,45311,45233.246.9879.02359電子テクノロジー23.9351.8549.4956.6939.852,3322,0021,8861,8781,8662,4332,0891,9531,9161,995
BRAND 73526.7064968543206.6545,80016,26018,60013,443108.4118.246.290商業サービス62.9047.7928.167.208.39647616584542518652621590559522
ABALA 38566.152,8083,02017514510.553,781,1001,085,190563,93347,43953.157.7954.001,008電子テクノロジー163.37197.5437.2752.5345.332,5052,1602,0711,8971,3902,6182,2502,0821,8831,655
JVCケン 66325.9834637221178.3811,532,70013,909,7506,829,82357,3835.860.7259.9916,585耐久消費財106.6795.7984.1676.3013.76342277232210196347293249224208
広済堂ホー 78685.821,7101,80199816.34377,700370,280293,07344,30210.871.30157.341,063商業サービス125.4194.7062.6922.3525.331,7361,5581,4231,2601,0691,7071,5721,4431,3061,165
ユニバーサ 60615.443,1453,295170815.429,0003,7302,55015,01410.831.60288.52588流通サービス57.7334.4916.3115.299.653,0903,0362,9112,7562,5573,1313,0312,9272,7992,606
キャリアリ 60705.422,8402,9781531055.39288,600295,660145,83733,37710.024.00283.18680商業サービス115.8064.8031.6528.4724.862,8062,5092,3662,2431,9082,7882,5522,4042,2442,050
MIEコー 34425.3978678240135.632004403278933.950.53187.88123製造加工14.339.529.835.963.44752741729706701756743729715704
力の源ホー 35615.3483888745347.68898,000356,610225,51024,16117.565.9748.10505消費者サービス52.4144.2332.789.7813.43806790783729663826795774738694
KPPグル 92745.339571,00851489.789,452,5001,921,8001,328,00366,9905.211.22183.725,354流通サービス206.38189.6638.6525.3719.71902854785668506922855786690572
システムサ 43965.331,4681,54278446.1960,70029,21027,36015,16818.324.4380.101,233テクノロジーサービス29.9150.4411.5812.475.831,4851,4171,4071,3591,2121,4901,4371,4031,3521,300
テセック 63375.303,1002,9781501369.32494,100182,870120,31015,9736.731.41420.21213電子テクノロジー35.4959.5961.6782.9219.842,6622,2391,9231,9121,8952,7172,3292,0641,9701,960
マミヤ・オ 79914.831,0121,06349296.5372,30035,52021,1878,7928.720.71117.321,551耐久消費財74.2635.9323.6018.774.221,0209899378898281,027991947901843
光通信 94354.4818,81019,8308504546.12198,70098,60092,753833,7848.001.832,377.145,310通信10.1741.4414.5610.728.1818,75618,20117,85716,51015,37118,96618,32517,74116,96116,628
日本ホスピ 70613.892,5202,56696997.0697,80050,12035,26319,80463.3612.8639.38550ヘルスサービス11.0887.0335.5531.1216.212,3812,1522,0711,8351,7572,4142,2102,0671,9381,871
日本アクア 14293.8284686932284.61203,100140,60082,30727,04419.783.4042.31438素材産業24.6847.2943.1627.6116.64812741710660632819755714680652
ジャパンマ 60553.702,4222,49489795.97667,500398,170298,560246,80330.586.6478.651,241素材産業31.2637.4125.9036.9622.922,3482,0451,9531,9391,8492,3492,1112,0011,9421,855
ウォンテッ 39913.513,1453,2401101558.0140,60022,47033,69029,40639.8714.2878.960テクノロジーサービス103.9067.2758.0531.6511.573,0722,8592,5222,2702,0093,1022,8762,6092,3782,188
高島 80073.222,7052,79087483.3325,30011,91010,30012,0959.760.65276.92891流通サービス14.8115.439.549.454.772,6952,6612,5912,5832,4732,7132,6562,6112,5642,457
若築建設 18883.112,5382,61779683.7840,10034,13040,43732,3646.850.87370.70839工業サービス40.1739.7212.1716.524.182,5402,4752,3472,3442,1402,5562,4772,3972,3182,186
三井物産 80313.033,8653,940116783.475,823,6006,176,6004,823,7806,022,9485.841.09655.1144,336素材産業44.3227.4727.1021.386.063,8463,5153,3393,1713,1483,8423,5963,3983,2693,116
ハークスレ 75613.0159561718185.55112,90070,26050,47711,02111.370.5152.67467消費者サービス38.0317.9721.4630.4412.59578527501518506585540517513506
グローバル 34862.991,1381,17234284.7080,30042,42026,4609,0606.651.72171.93119金融30.3728.0929.5020.2110.981,0971,0459829529111,1111,0501,001966937
オルガノ 63682.832,8202,86779933.49345,100319,460345,197129,01011.081.68251.702,476製造加工31.9711.1219.3338.446.982,7692,5442,3172,2922,2822,7762,5782,4152,3412,241
スミダコー 68172.411,3401,35832494.75450,500449,220244,45036,05912.070.94109.8418,521電子テクノロジー6.8564.2140.5842.503.111,3051,1331,0599659151,3161,1881,0831,014991
ゴールドウ 81112.369,0009,1002102472.34180,300182,990115,937403,42322.916.36387.991,510非耐久消費財35.2225.864.9620.217.578,6248,0147,8967,9977,3008,7138,1738,0057,8607,552
ケル 69192.221,7091,74938374.4132,30018,59012,40712,4336.970.90245.42301電子テクノロジー32.5018.185.119.597.231,6931,6241,6211,6061,4671,7001,6431,6211,5831,486
イリソ電子 69082.175,0605,1801101583.16102,300129,74078,227119,26025.671.94197.513,137電子テクノロジー17.8656.7327.4334.724.025,0534,4634,2013,8383,7025,0424,6034,2634,0193,957
リョーサン 81402.102,9382,96561742.6896,40093,82088,22768,0369.830.72295.56955流通サービス28.9732.4830.7327.804.772,8742,6572,4382,3282,2992,8852,6992,5122,4032,331
DNホール 73772.091,3791,31727246.8426,9006,7404,73010,8627.101.04189.101,359金融14.528.405.709.297.331,2671,2281,2121,1621,1711,2761,2371,2111,1891,183
日本金銭機 64182.0279280916194.19208,800123,49077,81723,52813.651.0258.10528製造加工18.1018.9720.5719.1511.13792733694684674789741709693680
CIJ 48261.9084285816192.7332,90024,07023,92316,95616.201.2151.981,602テクノロジーサービス18.4814.258.614.256.58834812787774760837814797782765
エリアリン 89141.831,9652,00136473.7221,80017,13020,20724,8827.061.19278.4273金融30.7039.9318.408.342.141,9521,9141,8551,7181,5601,9611,9161,8471,7491,631
遠州トラッ 90571.822,7632,79550531.8818,50015,6008,01020,4828.791.10312.401,270交通・輸送7.9222.3212.2518.848.382,6772,5662,5072,4482,3672,7012,5832,5142,4632,444
ENISH 36671.785095169244.621,181,000946,1201,026,3538,7420.0012.49-36.10104テクノロジーサービス37.6047.436.8311.218.63501471460428375501479459432413
コニカミノ 49021.685385459121.685,869,7008,147,6904,952,410264,5680.000.48-57.8339,121電子テクノロジー2.4426.1612.8422.201.87536487475472477536501482477484
新光商事 81411.671,0801,09918253.2764,00073,22077,46340,1489.010.77120.00658流通サービス19.2016.0515.6821.984.071,0771,0069649459311,0791,022980957932
マニー 77301.482,1742,20132591.89427,900360,620580,880213,48740.364.7053.750ヘルステクノロジー35.3654.5625.997.895.512,1612,1261,9411,7601,6322,1622,0991,9721,8371,782
ワンキャリ 43771.454,1004,185601968.08105,70066,08036,88323,76256.5412.8576.3377テクノロジーサービス41.9664.7040.2032.6522.193,7563,4903,3282,9642,6803,8543,5403,3323,0892,833
栗田工業 63701.345,9706,050801432.18615,000344,000395,147670,90626.682.47223.747,661製造加工9.0125.916.1423.600.675,9685,6675,4485,3485,0165,9825,7385,5275,3685,207
チノー 68501.261,8281,85223382.8729,60030,49027,81315,49112.430.88147.111,106電子テクノロジー9.0715.469.9112.314.341,8071,7451,6851,6761,6431,8131,7541,7091,6801,641
サムコ 63871.153,4753,515401033.0856,00033,60028,44027,91426.512.78131.08173製造加工24.8742.9418.6719.567.493,3963,2253,1553,0002,7153,4153,2633,1493,0202,899
りそなホー 83081.125956057122.8312,456,00011,044,46012,402,6801,432,93712.810.5846.7119,744金融33.6626.2417.427.355.96585573551531525589572555539520
エリアクエ 89120.97104104122.8857,60080,73047,5671,85419.941.225.1742金融11.8313.047.227.222.971039898979510399989797
新日本電工 55630.964164204133.633,238,5004,003,5301,809,06361,1205.190.9580.09943製造加工42.3718.9817.6524.636.87407363354355346407374360355346
ユタカフー 28060.762,0001,99915201.524,5003,5502,00313,78516.200.65122.48359非耐久消費財6.3310.505.215.944.011,9631,9251,9081,8881,8621,9691,9331,9121,8941,878
スパークス 87390.721,6581,67012431.6347,70073,49072,12752,64016.122.72102.83173金融10.6037.456.0319.715.701,6391,5131,4701,4691,3781,6411,5461,4921,4581,425
千代田イン 69150.672,4032,41916501.8133,40018,70017,93729,72610.420.81230.723,067製造加工17.8326.197.996.664.952,3602,3132,2462,1652,0822,3732,3142,2572,1932,122
セントラル 40440.663,8203,83025991.4566,500187,920158,580153,9820.001.22-634.385,420素材産業77.4048.168.6515.027.133,8013,5253,4313,3452,8543,7823,5873,4583,2912,999
日本冶金工 54800.643,9003,955251353.33422,900729,710365,16059,2967.810.95503.132,080非エネルギー鉱物73.4684.9944.3439.658.063,8473,3173,0152,7122,6233,8473,4543,1082,8662,676
ワタミ 75220.481,0491,0535232.29165,500167,34098,79742,5359.9717.18105.071,728消費者サービス14.9615.8412.6216.8710.491,0049299149189201,012948926921925
ハマキョウ 90370.443,3703,41015601.9413,70017,13025,02363,7838.630.89393.465,079交通・輸送17.4220.375.745.572.713,3693,2853,2453,1683,0153,3733,3033,2493,1773,109
タツモ 62660.441,8451,8248735.09410,100215,160159,50726,4079.891.80183.551,099製造加工17.6834.1238.0840.3113.721,7301,5401,4351,3581,3981,7431,5801,4691,4171,425
アイエック 97530.407587573101.5925,70016,46011,1107,4538.251.1891.351,232商業サービス5.1414.355.876.020.93753744725710691754744729716714
ALBER 39060.119,1409,15010700.7745,30027,99079,72340,778102.4510.7691.64174テクノロジーサービス115.2970.71101.100.00-0.119,1389,1497,2035,8125,3529,1438,9107,7186,6025,836
ダイトロン 76090.082,3982,3902612.7152,00066,05042,08726,5006.411.18372.28893流通サービス10.5516.5915.4619.082.312,3602,1972,1162,0291,9632,3582,2352,1402,0752,026
アイペット 73390.003,5453,5400920.1416,70075,41031,72738,552174.947.6420.40545小売業62.6182.4782.8550.514.423,5402,7352,4342,2052,1423,4472,9032,5422,3382,227
日立物流 90860.008,9008,8900340.11217,000375,280553,770743,99238.124.37233.2122,918交通・輸送65.554.961.372.89-0.118,8928,8128,7628,7197,8888,8918,8338,7648,5567,854
プレナス 99450.002,6362,6350160.04297,800288,050342,350101,13135.241.9775.141,640消費者サービス30.2535.9632.0813.58-0.042,6352,6352,2242,1022,0362,6352,5522,3382,1872,091
SANTE 6777-0.433,5753,490-151596.66177,500135,11082,48741,22118.923.47185.20273電子テクノロジー97.85138.8863.7038.8817.153,2362,9212,7792,3671,8733,3072,9912,7482,4512,122
酒井重工業 6358-0.433,4803,480-15782.1825,10026,56015,74014,8068.480.64412.06620製造加工25.2218.2118.1718.2912.993,2993,0683,0252,9773,0053,3403,1293,0473,0102,947
ミズホメデ 4595-0.523,8753,825-201145.85198,800181,260100,45736,6226.404.56601.00173ヘルステクノロジー61.6071.5219.7227.0821.823,5803,2433,0132,9602,5333,6333,2903,1012,9322,741
C&Gシス 6633-0.54375365-21820.451,659,900253,980560,1433,48712.261.2529.92239テクノロジーサービス12.6535.6919.677.357.04357334315299291357338320308304
ゼロ 9028-0.671,1801,182-8263.882,5003,3201,74319,6847.900.66151.342,593交通・輸送17.2614.8715.889.447.551,1461,0961,0661,0511,0331,1541,1071,0771,0611,059
北越工業 6364-0.931,1871,172-11252.4059,40090,91064,30334,0859.201.08128.64707製造加工15.9242.4119.4711.944.091,1691,1081,0409839231,1661,1151,0561,005973
ジェイエス 6074-1.23487481-671.255001,7305,8831,88411.430.7742.61514消費者サービス2.3415.355.253.442.12473464464451433477468461453449
トライアイ 4840-1.25400395-5141.775,00025,68013,4172,9650.000.75-22.9728商業サービス27.0139.5845.2230.796.76391347315293285391357326307300
AIMIN 3911-1.73470454-8207.433,721,9004,266,6201,557,42318,49634.502.9613.41488テクノロジーサービス62.1447.8849.8357.6414.94437354319312311438375336321320
中部鋼鈑 5461-2.181,3501,346-30413.9266,60094,42063,25337,9975.300.58259.52500非エネルギー鉱物44.2769.7452.2625.794.101,3171,1741,0559648941,3231,2041,0911,005935
エディア 3935-4.97523497-26238.50184,000133,290119,4873,20525.753.6924.0183テクノロジーサービス20.0535.0517.2224.563.33504464420410383502468436416406
新田ゼラチ 4977-5.741,0691,019-62429.341,153,300441,550288,06719,57215.501.0869.741,009非耐久消費財70.9769.8351.643.455.059869899437987191,003982927845765
フォスター 6794-6.49982908-63359.44916,100355,150187,14321,6080.000.46-285.3817,258耐久消費財22.2128.256.7019.329.27877805783771747888825794777783
ベースフー 2936-9.83687633-69014.084,702,8000000.000.000.0000-10.85-10.85-10.85-10.85-10.850000000000
プロジェク 9246-10.917,6106,780-83036315.38256,10063,69031,14743,60580.9220.54101.8264商業サービス78.8962.016.7713.195.446,7966,4396,1225,4964,5156,8366,4706,1295,6355,025
タイトルとURLをコピーしました