52週高値更新 2022.11.21

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
TDCソフ 468716.191,5791,4932084820.751,407,100173,53085,16731,63713.962.0793.951,816テクノロジーサービス27.8343.1423.3913.5414.491,3261,2881,2671,2131,1501,3551,3001,2681,2271,186
ミタチ産業 332113.001,0991,1561333917.291,383,300222,470125,5808,1444.340.70236.78440流通サービス-0.3424.8449.7428.4416.531,0419769058548781,057987926893877
アバールデ 691810.813,3803,69036012912.91584,300161,93061,16020,43712.271.11271.31185製造加工39.7722.8032.0745.9139.773,1362,6692,5752,6692,7423,2202,7802,6622,6772,756
オーナンバ 58169.92685709642611.29412,200112,35072,6907,8605.790.44111.353,461電子テクノロジー43.2352.8020.1724.177.59658632615565513667639611579554
レカム 33239.7110311310612.626,522,8002,592,2301,164,6578,4070.002.29-2.59463流通サービス61.4366.1852.7028.4110.781039691817510598918581
イトーキ 79728.5445048338128.44402,500119,54088,10320,1175.250.4584.803,973製造加工33.0627.1116.1113.9210.27454433424412386457438427414397
協栄産業 69738.091,7431,884141719.3525,70016,31015,1535,3102.480.35702.96906流通サービス6.1447.5333.3328.258.341,7971,6741,5471,4651,4581,8001,6941,5831,5151,479
浜井産業 61317.991,1501,18988449.5790,20042,68015,7573,6045.941.73185.25110製造加工15.4439.7240.7141.5532.111,0879128598689011,093950890882913
サムコ 63876.463,5053,7102251156.99119,10049,59032,26327,99426.592.78131.08173製造加工31.7947.1623.6726.158.483,5233,3093,1813,0272,7353,5313,3373,1943,0512,918
マミヤ・オ 79916.451,0541,12268306.8647,20032,50023,1939,1396.590.73162.061,551耐久消費財83.9341.8525.7819.3611.751,0641,0119488978351,0701,015962911850
中山製鋼所 54086.1775177445266.062,481,8001,481,610940,55739,4664.150.44175.871,188非エネルギー鉱物78.3484.7339.7122.0810.57714665633562499725677633583529
力の源ホー 35616.1492698557397.87600,600496,950262,03327,28619.356.5848.10505消費者サービス69.2450.6149.9219.9827.92906808798736669911832792750701
CIJ 48265.9287493052237.32214,90045,05030,87017,13716.371.2251.981,602テクノロジーサービス28.4221.2517.4213.6912.18875823795778763882835807789769
テセック 63375.913,0103,1351751386.21204,400190,990137,06016,7197.051.48420.11213電子テクノロジー42.6368.5569.0090.8125.152,9642,4441,9961,9431,9112,9402,5062,1712,0301,991
ハークスレ 75615.8663566837226.77113,20079,56059,09311,6109.360.5467.39467消費者サービス49.4423.4833.3338.5920.14633552511520509633568532521511
スミダコー 68175.621,3581,42976527.97370,600245,840251,52336,79312.320.96109.8418,521電子テクノロジー12.4377.5246.7153.499.921,3631,2001,0859849211,3671,2381,1161,0351,003
高田工業所 19665.581,6001,60985787.68683,500358,470170,0009,64523.900.79144.021,709工業サービス115.97110.3349.6731.6720.981,4451,3151,2431,1529501,4761,3381,2531,1541,022
トビラシス 44415.351,1241,16159447.41106,50043,88053,63311,60936.417.6930.6159テクノロジーサービス37.0747.5220.0626.8914.271,0881,0079719538771,0991,024981950950
ミズホメデ 45954.683,9404,1401851359.38272,900222,540112,64037,6695.484.69721.09173ヘルステクノロジー74.9080.7932.4832.6923.403,9353,3733,0773,0072,5603,9153,4773,2032,9942,778
アグロ カ 49554.641,4371,48966315.2920,60023,85015,52717,63223.210.9261.32282素材産業11.8722.455.4512.639.001,3921,3491,3351,3381,2761,4121,3621,3451,3291,319
アイエック 97534.6277981536145.3980,10028,79015,3307,7008.531.2291.351,232商業サービス13.1921.8216.1010.887.95773752730713693781755736720716
日本製麻 33064.3880083535377.3053,00054,98039,6032,93335.772.0022.37255非耐久消費財129.40125.6849.3722.0813.61796727665572472797735671597517
ジェイエス 60744.374905022184.3327,8004,1902,6501,86010.250.7646.95514消費者サービス6.8117.2910.828.425.91485468464453433485472464455450
千葉興業銀 83374.2034134714104.49607,500337,820267,41319,72818.230.1798.801,387金融30.9432.9530.9418.8410.51321301290273271327306292281274
プロジェク 92463.997,2007,29028041011.00137,50092,47040,67340,16774.5418.92101.8264商業サービス92.3571.739.7914.986.587,1146,5486,1885,5934,5807,0336,6266,2355,7185,085
YKT 26933.8037838214125.98238,600114,29091,7674,2725.330.6269.08139流通サービス37.4134.5119.3816.119.46361346334316291364348335320305
サンケン電 67073.496,7707,1102402566.39383,200228,930141,803165,82339.531.75173.988,101電子テクノロジー11.6230.4643.4959.6012.866,7165,6815,0774,9824,9806,7385,9055,3535,1475,099
キャリアリ 60703.382,9703,0551001106.16202,600324,690151,61034,9138.834.18336.31680商業サービス121.3868.7837.7426.0311.252,9512,5942,4122,2751,9282,9372,6652,4702,2872,077
カヤック 39043.061,5201,514459610.701,316,100955,030380,71023,20124.876.7759.55496テクノロジーサービス124.3060.5570.5095.6121.611,4551,1029138968611,4421,1761,001928877
モリ工業 54642.992,8542,89284572.9812,10010,82024,87021,8074.630.47606.23680非エネルギー鉱物6.1318.334.5914.174.592,8212,7402,6742,6392,5712,8302,7512,6932,6492,603
芦森工業 35262.861,1631,18533253.8731,40035,37020,9176,9176.190.40186.332,491製造加工26.4712.9614.1614.496.371,1331,0671,0451,0359961,1401,0831,0551,0371,018
ヴィンクス 37842.711,5841,63043542.9746,70055,32031,92726,68913.142.48120.761,403商業サービス83.1562.198.678.0212.491,5641,5251,5151,4701,2581,5721,5291,5071,4411,319
高島 80072.472,8242,86869502.7116,70014,44010,99712,63711.380.68248.21891流通サービス18.0215.9311.948.607.382,7932,6892,6092,5942,4812,7982,7002,6352,5792,468
OBARA 68772.423,5053,59585682.5729,40027,24023,32056,23710.120.87393.550製造加工5.2725.708.615.895.123,5053,4403,3593,2323,1053,5153,4403,3613,2733,250
アクセル 67302.411,3901,44334555.55157,400124,480106,80714,92213.051.41105.68116電子テクノロジー20.1574.9144.3030.713.071,4211,3101,1621,0309991,4161,3221,1981,0981,022
JVCケン 66322.413743829163.785,632,0008,503,6007,414,54760,9806.230.7759.9916,585耐久消費財112.22101.0590.0581.0416.11370301243216199368315264233213
システムズ 37662.3867568916102.3710,0005,7302,4002,2935.630.59119.64504テクノロジーサービス9.5412.956.6610.061.47676648636641623675654643638633
九州リース 85962.356406531592.3478,20057,03048,50314,5003.150.43202.23159金融10.8711.439.029.023.98636628611598592639627614604599
りそなホー 83082.3461662914122.4817,136,90012,155,92012,509,4331,473,67313.170.6046.7119,744金融39.1232.6422.4810.639.75612580557534527612584562544523
カンロ 22162.321,0821,10225196.1977,00021,82021,34015,84210.971.2998.19608非耐久消費財39.4136.5626.2316.129.871,0581,0089459088431,0641,012962918870
新日本電工 55632.2743845010143.662,890,7004,989,4302,182,30364,6465.491.0180.09943製造加工52.5429.3118.7332.7411.39434379359358349434393370360349
ダイトロン 76092.242,3992,42453592.2226,70044,78042,21326,3126.371.17372.29893流通サービス12.1215.7617.9019.171.472,3882,2512,1342,0451,9692,3852,2752,1682,0932,037
キャリアバ 48342.211,3601,39030172.361,8001,8601,2871,35023.031.3859.07482商業サービス28.5826.3616.817.756.841,3471,3151,2831,2171,1291,3541,3181,2811,2301,165
ゴールドウ 81112.159,4209,5002002423.08230,800215,290125,207422,02823.976.65387.991,510非耐久消費財41.1625.169.8323.0612.969,1988,2507,9888,0517,3499,1788,4768,1567,9467,604
萩原電気ホ 74672.142,5352,58354592.3762,70036,88023,19022,3844.920.60513.78609電子テクノロジー23.2328.6411.8218.655.642,5072,3332,2442,1852,1032,5132,3742,2782,2102,167
日本金銭機 64182.1385686418213.17216,400161,17089,17325,10114.561.0858.10528製造加工26.1329.9231.1121.3510.91827753705689678832769725702685
丸紅 80022.081,4671,49531343.417,406,1006,963,2308,410,0972,513,7464.761.20307.8746,100流通サービス31.798.815.9214.782.961,4741,4021,3731,3331,3331,4741,4211,3831,3551,297
広済堂ホー 78682.081,8751,91339794.15216,100408,730282,82048,78011.971.43157.341,063商業サービス139.4285.7377.1326.1911.291,8321,6121,4641,2791,0861,8371,6531,4931,3401,186
サカタイン 46332.071,0701,08722212.0668,30069,19074,81053,25918.160.7258.654,766素材産業8.1620.9114.303.824.521,0591,0521,0199909621,0651,0491,0251,001992
群馬銀行 83341.93420423881.911,039,0001,050,8701,019,223170,3996.910.3260.063,153金融19.1521.5511.614.964.19416408401390381417409401393383
白洋舎 97311.931,8561,90536765.3521,30021,97015,4477,0976.751.67276.881,955商業サービス20.1938.0450.8316.946.601,8061,6261,5261,4121,3531,8171,6641,5531,4771,491
サンドラッ 99891.923,6503,72070902.89340,000327,560329,747426,77117.691.93206.296,015小売業23.5934.986.904.3511.713,6443,4793,5073,3593,1563,6333,5253,4763,3753,296
大阪ソーダ 40461.844,1004,150751101.8378,200153,040142,73095,0788.291.13531.68991素材産業35.6237.879.5013.547.244,0513,8033,7913,6523,3694,0573,8743,7763,6463,427
翻訳センタ 24831.811,5501,57828201.815,6005,6404,0235,1638.431.01183.88518商業サービス13.538.016.125.204.501,5271,5021,4941,4961,4641,5381,5091,4991,4911,478
合同製鐵 54101.801,9001,92834412.2161,10072,64075,88727,7059.090.28208.452,041非エネルギー鉱物39.1154.496.709.984.101,8851,8131,7841,6871,4991,8911,8341,7791,6941,607
山形銀行 83441.781,0701,08619241.7844,10046,80049,09333,1097.100.22150.341,257金融24.6832.2816.275.855.641,0581,0401,0109659331,0631,0411,013978951
住友精化 40081.783,9304,010701082.5561,700299,490116,39054,3415.880.68669.651,384素材産業27.3038.2325.7133.678.093,8693,3853,2233,1213,0973,8823,5213,2943,1883,171
若築建設 18881.702,7382,74946682.5132,20031,72040,67334,4696.840.93395.09839工業サービス47.2441.2614.7317.839.742,6512,5272,3682,3612,1552,6672,5362,4312,3412,201
丸千代山岡 33991.632,2312,25036231.614,1002,1002,4975,45919.422.43114.48407消費者サービス17.2517.2514.8010.782.272,2102,1392,0552,0111,9512,2162,1512,0812,0281,980
クリナップ 79551.5863564410111.5737,10034,44041,56323,3897.960.4379.613,469耐久消費財17.0919.263.047.513.21636614602604572636619608598581
ギガプライ 38301.491,2171,23018304.8511,2009,1305,56718,22510.823.36112.09236通信14.4230.5711.1114.956.491,1941,1161,0851,0551,0051,1981,1351,0951,0661,070
オリエンタ 17861.47274276452.94600,300320,450319,23731,5988.890.8130.61952工業サービス16.9519.488.247.392.60271268259253245272267261255253
新家工業 73051.402,5102,54335872.81111,200268,090129,70013,9633.980.49630.72505製造加工49.5976.6043.4336.6513.222,4802,1571,9061,7421,6682,4692,2141,9881,8351,727
ジョイフル 31911.331,8921,90525291.59126,00088,640118,280123,95311.181.07168.151,943小売業27.9425.4911.088.123.761,8601,8171,7911,7251,6391,8701,8271,7891,7371,667
トライアイ 48401.243994075133.0124,80018,09014,6432,9800.000.75-22.9728商業サービス30.8743.8253.0131.727.96401361323297287400369334312303
ムトー精工 79271.196706788223.43129,20093,18074,7804,8155.090.35131.633,454製造加工43.6423.2720.8613.196.27653637583574527659633601576553
ホシデン 68041.181,7871,79621452.661,095,400813,120405,483100,2096.290.82304.498,808電子テクノロジー55.0950.0416.1019.3410.861,7691,6161,5721,4941,3451,7541,6441,5761,5001,389
クスリのア 35491.187,5807,710901692.38109,60075,120101,240240,27520.652.76369.024,033小売業6.7939.6722.389.366.647,5267,2457,0276,4416,3617,5637,3267,0216,7026,638
日本信号 67411.171,0251,03612161.7698,10073,15085,51763,86914.920.7468.653,009電子テクノロジー11.7618.9411.162.682.981,0121,0039749709301,0181,001983966950
日本郵政 61781.151,0431,05812141.538,466,80010,373,82010,337,9633,732,6878.680.31120.46232,112金融17.2411.969.797.636.971,0401,0079909779601,0411,012994979962
船井総研ホ 97571.022,7582,77328591.0245,400102,050101,413135,54728.055.2899.141,317商業サービス6.7431.9216.228.321.322,7362,6622,5622,4362,3052,7432,6712,5752,4762,417
ロイヤルホ 81791.012,3902,40024693.05194,400261,470241,717113,43565.223.6736.431,894消費者サービス26.128.309.192.356.342,3382,3292,2622,2142,1342,3542,3242,2812,2302,163
ツナググル 65510.996246126305.71338,000319,730227,1605,12710.653.6157.680商業サービス132.70109.59100.0036.9116.57577489412366325579501436389353
TSIホー 36080.864744714152.56387,500363,720527,20342,19429.960.4315.594,521非耐久消費財35.7347.1924.2710.822.17459454432393361462452432406379
サンマルク 33950.831,6871,69414210.9563,00053,06039,73735,83626.711.1266.42799小売業15.2412.194.443.236.141,6661,6221,6161,6141,5781,6671,6331,6211,6061,588
ミツバ 72800.775325224205.76237,500435,200217,78023,8210.000.35-26.3024,341製造加工14.7328.5724.5833.169.21520443419419398512461432422433
ヒューリッ 30030.701,1351,1438151.321,233,1001,526,5601,674,850865,01411.041.36102.851,496金融4.108.348.146.622.511,1281,0901,0831,0701,0691,1301,1021,0861,0781,085
不二家 22110.642,6622,67617381.0139,70067,65067,36768,53619.061.32139.512,176非耐久消費財17.5712.6712.305.522.492,6232,5832,4932,4422,4192,6402,5852,5182,4662,421
学究社 97690.621,7681,78011231.8325,60024,56026,47319,40311.343.93155.99550商業サービス12.7310.2910.908.872.891,7581,6901,6541,6211,6041,7581,7041,6641,6351,593
イオン九州 26530.612,2852,29814120.706,4003,4103,07779,11322.611.88101.115,269小売業3.519.015.952.182.092,2832,2632,2212,1872,1522,2842,2612,2302,1972,156
サイバーコ 38520.601,5471,5179342.578,7009,23010,20012,09515.242.0098.971,171テクノロジーサービス28.4535.8126.215.065.791,4921,4561,4001,3401,2231,4921,4541,4041,3451,298
酒井重工業 63580.583,5103,48520762.1613,50028,23016,54314,6798.410.63412.06620製造加工25.4018.5416.5619.352.953,4773,1483,0522,9953,0173,4343,2183,0953,0372,962
味の素 28020.574,1644,22124691.471,501,6001,991,6601,839,7502,232,04132.933.28127.4634,198非耐久消費財20.2931.5811.703.713.204,1314,1074,0343,8173,5454,1614,1094,0123,8483,629
ブロンコビ 30910.562,5132,53414280.9620,90023,18028,28037,99752.162.1248.41533消費者サービス5.586.835.541.442.262,5112,4722,4562,4312,3672,5142,4822,4602,4352,408
シンクロ・ 39630.535765693325.392,105,7001,119,130533,71015,05633.405.2416.95129テクノロジーサービス65.89101.0634.206.3618.79508497484447369528498481448408
ニチレイ 28710.472,7502,77913491.49870,600753,890704,317361,10316.381.70168.8315,296素材産業3.9719.5810.0622.217.342,7162,5162,4272,4312,4222,7252,5702,4762,4442,470
NCS&A 97090.18564566181.6019,40015,6908,9439,3318.080.9269.921,219テクノロジーサービス12.0811.2011.2010.124.04558536520515510559540526519513
WDI 30680.151,9421,9453160.465,0002,7002,74012,2957.782.95249.591,576消費者サービス7.7611.084.512.960.881,9351,9201,8851,8631,8231,9361,9181,8931,8651,822
アイペット 73390.143,5453,5455740.1415,10076,59032,02738,605174.947.6420.40545小売業62.8486.6885.4155.890.143,5412,9162,5142,2522,1623,5143,0682,6552,4082,266
大東建託 18780.1315,37015,340203001.11172,500237,080233,9571,043,63716.772.89913.8517,650金融14.4842.0413.976.753.5814,94614,65814,44913,58512,88015,07814,74414,34513,79513,256
セーレン 35690.122,6102,5873582.38176,200157,310147,443138,63517.561.52171.786,341素材産業1.6530.9221.6812.285.512,5402,4032,2582,1582,1182,5422,4192,3012,2152,163
グローバル 34860.081,2701,2481334.6675,40065,49033,7779,9285.321.89234.93119金融38.8237.4437.6022.2315.771,1991,0761,0019629171,1991,0971,027982946
プレナス 99450.042,6372,6381140.08242,500289,820368,863101,20835.261.9875.141,640消費者サービス30.4034.4534.110.110.112,6362,6352,2682,1232,0462,6362,5742,3722,2142,107
オートウェ 26660.0017316901027.275,243,7001,083,900445,4702,44211.230.7115.05201小売業52.2560.9553.6420.7110.46160145133120112162148136126119
横浜冷凍 28740.009769700141.4584,000127,500105,05757,06817.220.6856.340商業サービス14.7914.794.416.834.64957918908910885958928915905894
日立物流 90860.008,9108,9000300.11232,900228,910516,420744,82938.164.38233.2122,918交通・輸送65.745.081.373.010.008,8968,8518,7678,7277,9438,8978,8508,7808,5767,884
ゼロ 9028-0.081,1941,198-1251.511,6002,9801,85019,8336.840.66176.122,593交通・輸送18.8515.9717.6813.235.271,1911,1171,0741,0541,0361,1841,1301,0901,0681,063
テイ・エス 7313-0.241,7001,689-4322.21352,000301,860277,300227,36827.700.7661.1214,308耐久消費財16.9733.944.8410.755.301,6771,5851,5441,5301,4651,6701,6021,5611,5271,499
スターツコ 8850-0.282,9272,881-8663.93113,40089,61092,233143,4587.471.14386.734,729金融14.3327.207.7010.722.342,8252,7092,6942,7272,5852,8402,7522,7112,6812,648
トーセイ 8923-0.341,4761,481-5321.36241,100237,110206,52771,00710.361.08143.61638金融44.4931.5312.547.944.441,4491,4111,4041,3501,2301,4581,4221,3941,3451,271
タイトルとURLをコピーしました