52週高値更新 2022.11.24

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
タカトリ 633815.926,4207,2801,00047815.80660,000659,900510,19334,29133.355.35188.330電子テクノロジー420.00420.37172.15134.8413.756,4585,2913,9773,2142,4826,5445,4454,3403,5472,799
アルメディ 785910.84634716704916.677,560,3007,699,1904,637,25311,88642.173.6815.49179製造加工356.05344.72116.97173.2839.30633430332278220633476371305251
ハブ 303010.53716724692911.89765,200152,880109,5538,2390.003.20-8.41294消費者サービス6.3145.6727.0219.0819.47666645624587570671644624603599
タムロン 77409.163,5103,515295989.04423,400100,460102,18767,1328.481.28379.724,098耐久消費財22.7744.5314.8711.0613.203,2313,2093,1262,9972,6913,2913,2053,1303,0002,826
飯野海運 91198.6988395176349.752,141,200846,250949,18392,5804.061.01215.31644交通・輸送74.1841.9411.7527.1414.30867819754761756886828786765727
テセック 63378.063,2053,3502501489.52290,100198,580149,42717,5107.381.55420.11213電子テクノロジー52.4176.9777.9196.7115.323,0922,5942,0531,9671,9253,1122,6372,2522,0772,016
イーソル 44207.7382787863367.6272,80083,70077,95316,5960.002.87-11.07490テクノロジーサービス41.3850.8631.2451.1214.92825701626632603822720660638658
バリューH 60787.411,6101,696117547.39160,000109,05099,76041,54148.847.8332.40652テクノロジーサービス20.6337.3314.679.2818.111,5571,5271,5081,4611,3861,5841,5321,5071,4641,378
ウイルプラ 35387.401,1291,20483407.7968,40046,14055,75310,7327.401.21154.33523小売業21.0132.1618.2717.1213.581,1281,0331,0691,0169641,1311,0651,0511,0261,001
ゼロ 90286.881,2001,24280306.675,5003,8902,12019,2216.620.64176.122,593交通・輸送23.2119.3121.2916.515.251,1981,1311,0811,0571,0381,1981,1431,0991,0741,066
メドレー 44806.773,8904,1002601707.33781,800490,310327,563125,456109.898.7635.50719商業サービス69.2851.2418.8423.1210.663,8283,6183,2063,1562,7673,8643,6163,3643,1673,056
千葉興業銀 83375.9837539022139.641,564,600541,970319,23321,80220.150.1998.801,387金融47.1747.7347.7331.7627.04350310295276272357320299285276
クロスキャ 23075.911,7501,75698767.11788,600430,860234,29725,36325.295.9065.55765テクノロジーサービス85.2398.4251.9023.7529.311,5191,4181,4041,2581,1091,5681,4381,3801,2831,136
美津濃 80225.773,0003,045166796.23284,000136,07076,98773,5717.460.66385.883,782非耐久消費財35.0338.7910.0921.6113.492,8482,6932,6602,5982,3972,8842,7392,6652,5852,487
グローバル 34865.161,2451,30564386.0199,50079,20038,7479,8805.301.88234.93119金融45.1642.0043.0929.3410.881,2471,1031,0159689221,2441,1291,046993952
八十二銀行 83595.1551353126115.854,902,7001,752,5101,386,983244,05810.120.2749.953,569金融33.7519.597.717.4912.50501481482485462505486483477461
ダイコク電 64305.101,5721,62979495.32205,70069,44053,05322,91420.440.7475.82625テクノロジーサービス32.6542.0225.6913.5216.521,5051,4661,3841,3261,2741,5311,4661,4041,3481,288
スミダコー 68175.061,4441,47471545.72275,000246,040258,79738,15312.771.00109.8418,521電子テクノロジー15.9782.2048.7454.9910.741,4021,2501,1049979261,4111,2751,1411,0511,012
バルテス 44424.753,0653,2001451325.57104,000141,44073,08721,18130.5112.08101.03546テクノロジーサービス130.2278.3734.1728.418.183,0822,6652,4992,1941,8513,0562,7502,5212,2782,011
イトーキ 79724.6947049122135.53305,200164,250103,45721,2025.530.4784.803,973製造加工35.2623.688.8715.539.35467439427414387471446431416399
藤商事 62574.2694898040175.27260,10059,66033,68321,0526.380.57147.44457耐久消費財10.9915.4310.1112.9010.48924894877875869935900884877874
白洋舎 97314.251,9091,98681775.0419,40024,20015,6477,2346.881.70276.881,955商業サービス25.3039.8652.8930.4915.531,9001,6661,5511,4211,3611,8931,7161,5831,4951,500
ヴィス 50714.2592895739244.8523,00025,10010,0177,5348.891.76105.00224商業サービス39.3026.5913.9314.204.36928867837817743930881847815769
インパクト 60674.154,5004,6451851736.1697,30094,24051,64029,49222.157.22208.17381商業サービス27.0958.4834.4421.2816.274,4684,1113,8913,6723,3654,4454,1593,9353,7233,525
ニーズウェ 39924.0779076730208.34813,200131,51072,1137,49414.792.0449.870テクノロジーサービス27.4113.9717.8215.5113.29711684656649652723687666657654
山口フィナ 84183.9379281931164.55897,500591,870577,480194,8300.000.30-53.883,979金融20.6215.516.231.878.76782778780767744789779776766745
ケーユーホ 98563.851,3121,35050373.8113,6007,24011,92741,3786.620.77206.831,259小売業22.2820.327.9112.5911.291,2661,2151,1791,1771,1251,2841,2261,1951,1721,133
三井物産 80313.693,9494,050144863.757,755,1005,416,1405,031,7906,152,1025.961.12655.1144,336素材産業48.3526.8423.4826.014.093,8963,6823,4113,2163,1753,9253,7183,4893,3293,154
アイル 38543.671,9291,97870484.1147,00019,57027,71347,76734.678.3655.04820テクノロジーサービス35.2035.6713.295.275.161,9111,8591,8121,7381,5671,9211,8721,8191,7421,657
CEホール 43203.6253054419123.77125,80069,37048,2607,90513.431.4139.100テクノロジーサービス14.5316.997.3014.299.90522495482484475523499488483485
フルキャス 48483.612,9573,040106863.93160,700118,590124,500106,97017.065.44172.801,244商業サービス21.3639.1920.924.6512.382,9052,9072,7662,5672,4402,9312,8782,7722,6362,507
マニー 77303.492,2862,34479614.24511,500374,800577,503222,93642.144.9153.750ヘルステクノロジー44.1666.8333.039.076.112,2472,1571,9961,8051,6482,2612,1602,0221,8761,805
アグロ カ 49553.461,5211,55752355.1617,30025,74016,15318,64924.540.9861.32282素材産業16.9826.4814.4020.0514.571,4651,3721,3441,3441,2791,4811,3931,3591,3371,323
アバールデ 69183.453,5903,7501251426.66217,900207,87076,11322,24713.361.21271.31185製造加工42.0524.1732.0448.2227.683,4752,7842,6192,6862,7553,4872,9452,7412,7172,774
SHIFT 36973.4328,22028,3809401,0166.91446,100403,070394,897483,30397.3918.86282.820テクノロジーサービス18.2049.2136.4433.933.5427,50824,81721,85420,85820,86027,56125,17822,91121,72221,134
三井住友ト 83093.364,4004,492146883.911,854,5001,325,3501,085,6731,596,95510.000.60434.8022,024金融15.3616.072.443.557.754,2874,2714,2634,2674,1524,3334,2764,2674,2364,147
九州リース 85963.2265767321103.3692,30063,69051,53714,8183.220.44202.23159金融14.2615.047.688.557.17650632613600592653634618607601
東京きらぼ 71733.142,3182,36472513.97224,900113,95085,53769,5237.580.26595.292,753金融53.1124.222.385.3011.612,2262,1682,1832,1932,0262,2582,1902,1792,1412,020
キャリアリ 60703.143,0553,125951083.60109,700335,970155,04735,7999.054.29336.31680商業サービス126.4569.9335.6327.555.543,0212,6592,4462,2971,9433,0202,7402,5172,3182,097
サムコ 63873.113,9003,9751201234.11124,40071,27039,96330,96629.413.08131.08173製造加工41.2155.8828.2327.4013.093,6913,3873,2113,0502,7533,7513,4433,2493,0852,938
アドバンス 37733.101,2021,23237453.25207,600263,730178,81021,97929.801.8840.10237テクノロジーサービス92.50120.0033.9125.469.031,1671,0599969237551,1791,0861,010927836
アジアパイ 52883.085235351693.45247,900115,28068,37719,7687.570.5368.522,867非エネルギー鉱物17.3216.303.486.366.57514505502496468519508502493481
スパークス 87393.001,6801,71450435.17147,10074,08073,53052,83116.182.73102.83173金融13.5130.8410.9425.662.571,6671,5891,4861,4851,3871,6731,5951,5241,4781,437
バイタルケ 31512.9981182824153.2185,10077,320116,05343,6718.910.4390.263,754流通サービス2.4817.9521.5926.997.53800751693687719802756716704717
りそなホー 83082.9664565819123.4121,190,00014,587,46012,865,9031,530,94213.680.6246.7119,744金融45.4037.8727.3312.998.78631587562536529633596569548525
エーザイ 45232.939,3249,4802702623.732,762,9001,721,7702,031,4932,640,98081.923.53112.4411,322ヘルステクノロジー43.8577.9665.2115.2611.129,0368,7737,8106,8926,2589,1058,6807,9767,2716,899
宮崎銀行 83932.902,2492,30465343.2050,30024,84028,07338,6214.080.24551.411,502金融9.8213.504.402.404.732,2332,2222,2092,1672,1332,2472,2232,2062,1772,148
アイコム 68202.902,6992,77278553.1924,10013,57012,00038,66722.950.67117.401,009電子テクノロジー14.1712.773.788.2410.392,6502,5542,5822,5812,5052,6722,5872,5772,5622,530
みずほフィ 84112.891,6671,70748243.1218,308,9009,759,0208,875,2834,203,7188.780.46188.9252,420金融15.6211.507.535.056.461,6501,6231,6231,5991,5781,6591,6311,6181,6021,583
三晃金属工 19722.892,9562,99084482.888,5005,57010,43711,2056.130.53474.09492工業サービス22.1910.0111.2414.342.932,9332,8752,7422,6972,6322,9412,8702,7802,7172,649
フコク 51852.851,0551,08230182.8443,50029,70036,79717,4598.730.53120.554,732製造加工5.0510.636.717.554.841,0561,0301,0079969771,0591,0341,0151,001984
ふくおかフ 83542.832,5852,65273594.451,101,500964,840743,580490,2558.580.52300.717,830金融33.2717.617.370.5310.042,5442,5222,5632,4792,4112,5632,5332,5302,4882,399
三井住友フ 83162.814,7084,795131762.9612,188,4008,891,6306,935,6206,395,0688.240.53566.01101,023金融20.3320.4214.5514.336.944,6404,3654,2634,1934,1074,6474,4254,2964,2144,122
グローリー 64572.752,3192,35863553.62310,900332,760215,740139,4720.000.68-44.3610,677電子テクノロジー6.3118.795.465.1311.702,2192,1992,2212,1982,1262,2472,1972,2042,1892,181
丸紅 80022.691,5591,58642372.8610,148,6007,309,2808,641,6132,651,1095.021.27307.8746,100流通サービス39.8114.8911.8121.037.711,5111,4261,3801,3391,3371,5271,4481,3971,3641,302
伊藤忠商事 80012.684,3494,402115802.934,308,8003,232,6503,540,8006,367,5327.881.50544.37115,124流通サービス24.0017.7012.9313.284.614,2494,1143,9093,8603,8484,2844,1353,9863,8983,797
川崎設備工 17772.674855001383.094,2002,2501,6935,8278.940.5654.50381製造加工17.6521.3611.367.994.60485468457452434487471461451443
南都銀行 83672.642,2192,25358363.34101,40058,26060,02371,4565.760.25381.042,424金融15.4816.6813.792.886.272,1712,1272,1092,0492,0352,1862,1382,1052,0692,034
サカタイン 46332.621,1161,13429212.6098,30080,37075,15355,25918.840.7558.654,766素材産業12.8422.3316.319.258.721,0891,0601,0269949641,0971,0621,0321,006995
栗田工業 63702.616,2906,2901601382.90433,100313,130399,880688,88727.402.53223.747,661製造加工13.3331.0411.7219.583.116,1365,8925,5225,4135,0546,1495,8985,6385,4425,253
東京海上ホ 87662.572,8752,91173633.049,056,9007,894,6606,496,0375,753,74624.341.43116.5743,048金融36.1320.9714.2910.398.782,7872,7452,6602,6232,4862,8202,7482,6812,6132,485
円谷フィー 27672.562,2842,325581264.031,069,700781,720707,71773,29615.712.41145.121,193製造加工347.12116.4875.8713.4116.832,1342,0811,8461,4871,1682,1802,0531,8561,5981,290
東陽テクニ 81512.551,3781,41035222.92149,10076,12057,76332,51815.461.0981.160流通サービス25.0035.196.3313.164.441,3711,3221,2861,2611,1621,3761,3301,2951,2551,203
新日本建物 88932.484454541142.47137,20046,71029,3838,81710.161.1643.6044金融6.3211.823.423.654.13443437435430419444438435430423
住友商事 80532.432,2772,30255463.005,489,8004,068,6904,274,4372,808,8884.910.88458.2574,253素材産業34.6722.8816.9520.185.162,2162,1081,9851,9381,9412,2352,1282,0281,9711,905
四国銀行 83872.4088089721142.39101,50051,32053,34336,4465.100.24171.911,289金融13.9810.064.422.166.53864856857850819871858855845824
エヌアイデ 23492.361,7321,73240502.342,5002,6601,62018,7919.761.17173.431,507テクノロジーサービス15.7017.0314.852.555.671,6461,6071,5671,5301,5061,6651,6101,5741,5451,517
タムラ製作 67682.3488887320276.366,008,6001,984,6501,090,97770,06557.681.4014.904,405電子テクノロジー29.5362.2713.9721.0818.29802747717681631818757724692667
山形銀行 83442.331,1291,14326252.8547,00047,45049,30734,6607.430.23150.341,257金融31.2336.8918.818.869.801,0941,0481,0189709351,1021,0571,022984954
IDEC 66522.323,2553,30575792.31114,200102,190106,69096,9049.471.91342.623,328電子テクノロジー18.0424.2514.764.759.083,1673,1073,0512,9582,7293,1923,1093,0502,9532,793
日本板硝子 52022.3260861714224.442,846,9001,941,2401,151,82354,9500.000.38-497.7825,232耐久消費財18.6561.1016.4215.3312.59580561557503462587565548519500
群馬銀行 83342.324364411093.211,339,2001,173,8801,034,787176,9687.180.3360.063,153金融24.2325.289.987.566.78425411403391381428414404394384
マクニカホ 31322.273,5553,60080953.23273,300214,830302,237219,0007.151.29492.063,925流通サービス28.6629.2624.7028.534.503,4703,3333,0172,8882,7823,5013,3313,1152,9682,833
TKC 97462.273,7853,83085752.6455,10042,53053,833197,41121.082.25177.650テクノロジーサービス6.5411.666.542.273.513,7213,7223,6423,5563,4063,7463,7103,6543,5733,484
レスターホ 31562.202,2742,28049452.5888,60072,75055,37367,08310.150.86220.602,831電子テクノロジー13.2110.899.0413.554.592,2092,1342,0412,0131,9992,2212,1402,0742,0372,008
初穂商事 74252.192,1922,24048312.191,4001,2801,1203,5884.430.51494.42424素材産業32.3922.207.186.772.942,1992,1402,0832,0021,8672,2072,1532,0912,0161,917
船井総研ホ 97572.172,8492,87561602.81107,60098,090101,723138,95428.755.4199.141,317商業サービス10.6636.0018.4110.076.132,7942,6862,5802,4502,3102,8032,7022,5962,4902,426
トーホー 81422.151,7401,75637432.4830,30019,32022,75318,49110.650.93161.392,579交通・輸送36.6548.9429.984.657.801,6981,6811,6351,4711,3011,7121,6801,6151,5121,432
新光商事 81412.151,1721,18725272.3277,60076,08078,68743,1569.680.82120.00658流通サービス28.7428.4621.1227.918.011,1411,0609819589391,1471,0711,010974942
大和冷機工 64592.111,2871,30427262.3548,10034,79043,35765,18918.800.9367.942,389製造加工2.7629.4912.518.678.131,2591,2441,1891,1561,1141,2681,2401,2031,1691,147
高砂香料工 49142.102,9302,96461642.4617,90015,21019,33357,0005.750.52504.753,756非耐久消費財2.9231.441.616.392.952,8782,8252,7682,7292,6572,8972,8342,7862,7372,704
トランザク 78182.081,2091,22525302.4836,30035,48055,97334,92515.912.6275.430素材産業12.5919.517.5520.224.341,2011,1421,0871,0991,0601,2021,1511,1121,0951,088
ヴィンクス 37841.981,6781,69833522.5139,10054,19033,84328,00113.792.60120.761,403商業サービス90.7966.8013.2010.5511.561,6261,5421,5211,4791,2671,6351,5571,5201,4501,326
住友精化 40081.954,1504,180801102.2068,200113,390121,29356,5476.120.70669.651,384素材産業32.7047.4431.6538.649.424,0143,5003,2623,1463,1094,0303,6343,3593,2253,190
K&Oエナ 16631.892,2942,32343662.96128,500120,280149,49756,00515.000.77152.83633公益事業59.3348.0643.5720.117.852,2302,1611,9081,7321,6732,2492,1381,9661,8241,707
大東建託 18781.8815,60015,7502902932.06263,500251,530235,7901,053,17416.932.91913.8517,650金融17.5442.2816.4912.027.7315,36814,82514,50513,66612,90615,38714,90214,44213,86613,302
光通信 94351.8620,18020,2503704572.9792,100132,79099,477873,3218.381.922,377.145,310小売業12.5043.2114.7313.701.2520,13018,74218,14616,80915,52719,96519,03318,17417,26216,799
ニチリン 51841.821,8231,84833222.0948,40030,00020,16325,8215.640.63321.882,305製造加工10.6621.5816.6710.665.001,8061,7331,6551,6071,5751,8101,7431,6791,6351,616
積水ハウス 19281.812,5602,58746362.052,169,3001,468,5101,904,2971,714,2189.221.16275.6028,821金融3.8113.198.346.534.152,5242,4772,4672,4212,3612,5342,4882,4612,4272,384
池田泉州ホ 87141.81221225442.711,454,9001,111,4801,136,40361,9455.460.2845.820金融31.5822.282.743.216.13218215214211198219215214209200
高速 75041.781,8001,83032332.0015,00017,27016,86734,72312.481.08144.101,001素材産業8.2817.4619.4518.227.141,7821,6741,5961,5541,5451,7841,6931,6231,5821,558
ゴールドウ 81111.779,7209,7601702503.19157,600185,720133,047435,18824.726.86387.991,510非耐久消費財45.0223.2314.2925.616.329,4708,4478,0648,0937,3889,4638,6958,2738,0137,645
日本紙パル 80321.775,0805,170901292.1722,90022,16021,06069,6113.340.751,522.264,097流通サービス26.8742.4218.5815.142.995,0584,8484,6274,3954,1355,0704,8844,6694,4564,239
カナデン 80811.691,1251,14419252.1438,70022,46030,86030,14112.130.6692.77876流通サービス7.1215.447.425.734.001,1131,0891,0711,0631,0301,1181,0931,0771,0621,052
大林組 18021.661,0301,04417192.153,309,6002,737,3902,554,410736,34312.540.7781.9215,470耐久消費財15.3613.366.9710.366.641,0139779649659471,018986971962952
東京産業 80701.6280481513142.0053,70039,13033,22721,44412.700.7563.140流通サービス6.9616.431.624.226.26789783781762735795783778765745
太平洋興発 88351.6275075512211.7448,300127,12075,5575,7807.380.39100.65689流通サービス17.2418.718.6312.352.30739709684666654741713691675662
芙蓉総合リ 84241.618,7708,8201401391.6136,80030,38049,690260,4247.240.781,205.473,189金融9.5719.196.917.565.388,5968,4038,2748,1397,7458,6428,4588,3078,1327,907
ホシザキ 64651.614,8004,74075963.06366,400349,070338,573675,78522.192.62210.1912,923製造加工7.7322.0113.2611.535.454,6234,3854,2044,1294,0934,6374,4384,2804,1904,202
ダイトロン 76091.602,4502,46939562.0037,60040,70042,30026,9676.531.20372.29893流通サービス14.2017.8514.4116.633.312,4132,2852,1482,0561,9752,4232,3072,1902,1072,045
タイトルとURLをコピーしました