52週高値更新 2022.11.25

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 633820.607,8108,7801,50055119.581,609,700765,230560,58039,75138.666.20188.330電子テクノロジー527.14527.59228.22170.9936.976,9445,5724,0883,2752,5207,2895,7624,5143,6512,858
富山第一銀 718418.87427504801518.78469,700123,94092,64028,2516.590.2564.35648金融70.8536.2216.1318.0325.06428410416419381442417415408385
リプロセル 497814.90258293381315.295,986,7001,618,1401,039,82721,6550.002.89-3.8598ヘルステクノロジー23.1151.0323.1121.0719.59259241231225218265247236229231
テセック 633713.433,4203,80045017314.77780,200267,080174,94318,9227.971.67420.11213電子テクノロジー72.88100.74101.8176.0930.993,2692,6782,0931,9851,9353,3412,7482,3132,1112,033
ハブ 303012.71754816923412.372,399,000386,170186,8409,1060.003.54-8.41294消費者サービス19.8264.1943.1628.7125.54701654629589571720661631607601
栃木銀行 855012.54310350391113.271,967,800568,190387,69032,4869.660.2032.391,701金融52.8436.1916.2811.8221.11308296290286262316298292283264
アルメディ 785912.29730804885518.2910,047,0007,501,3404,947,88713,17446.744.0815.49179製造加工412.10399.38143.64197.7833.55678457343285224690507388315257
AIメカテ 622712.111,4391,5921726412.50434,500110,26098,9037,99559.470.9924.68246電子テクノロジー14.9512.8317.7511.0220.331,4341,3921,3671,3141,3151,4551,3891,3701,3501,357
アクリート 439511.553,0003,38035018717.28948,600957,930398,69717,86823.7010.85129.9240通信130.56127.3025.9337.1220.113,1242,6332,6042,3381,8583,1102,7562,5732,3542,072
シキノハイ 661410.663,1003,37532517513.06478,300248,26095,44013,46633.318.2192.35359電子テクノロジー49.5382.4382.0486.4623.093,0002,3582,0321,9411,9033,0402,5012,1732,0362,052
アズーム 34969.5010,00010,83094046812.70102,90054,87024,82729,23049.5616.47203.870消費者サービス75.8149.7924.6333.216.5910,0649,3258,6128,2537,26210,2039,4968,8588,3087,544
BIRDM 70639.383,1603,44029523011.23235,300202,170150,3378,02735.9615.2487.7079商業サービス81.5343.9962.4949.246.503,2122,8322,5132,3192,0273,2362,9152,6182,3952,154
今仙電機製 72668.8068568055249.981,482,200304,140133,86014,3710.000.29-74.313,852製造加工14.6718.2616.4421.2125.23605562562578584621574567574589
円谷フィー 27678.172,3992,51519013511.591,793,600817,340761,25775,17116.122.47145.121,193製造加工383.65134.1790.2414.3225.882,2542,1101,8681,5031,1782,2972,1021,8851,6181,303
日本金銭機 64187.5887293766268.70474,500194,990115,07325,84314.991.1258.10528製造加工36.7940.9039.4331.0512.62879780719696682882802744713691
アバールデ 69187.333,7554,0252751537.91324,800238,15086,69323,01413.821.25271.31185製造加工52.4633.2841.7359.6015.493,6842,8602,6472,6992,7623,6663,0482,7912,7432,787
アライドア 60817.141,2591,32188618.82722,800652,130354,65717,48020.807.1459.75191商業サービス53.6064.1027.6320.312.721,2741,1481,0909808461,2711,1851,1021,013915
日産東京販 82916.272903051876.21392,000146,840124,68319,0426.070.4147.282,935小売業32.0331.4712.9614.239.32287279274274253290281276270261
ギフトホー 92795.573,8003,9802101325.7990,30055,23081,12737,55926.009.12145.45486非耐久消費財47.7485.0333.5626.557.133,8023,6653,4683,0662,6633,8173,6493,4353,1602,875
京葉銀行 85445.5754056930156.16782,400399,290940,92067,5766.070.2488.871,941金融19.7923.4317.8114.4913.35526511499487488535512501492484
エノモト 69285.461,8501,951101668.48228,50074,89082,03712,4518.400.66221.091,272電子テクノロジー9.7919.6222.947.329.301,8501,7481,6121,5651,5581,8601,7571,6641,6121,601
マミヤ・オ 79915.321,1251,16959335.2985,90035,49027,1309,6246.940.77162.061,551耐久消費財91.6447.4130.6120.529.771,1161,0389629078431,1201,046982924858
SANKY 64174.965,0505,2902501575.94404,400280,400315,590292,5448.551.09596.24906製造加工75.1722.6027.627.4114.014,9784,8624,6084,3624,0135,0274,8444,6564,4254,083
池田泉州ホ 87144.892252361145.362,688,5001,297,4801,192,03763,0665.560.2845.820金融38.0128.267.767.769.77222215215211198225217215210200
ふくおかフ 83544.832,6502,780128655.781,454,9001,064,600768,530504,1328.820.54300.717,830金融39.7023.2812.555.3011.782,6062,5282,5682,4832,4142,6352,5562,5402,4942,403
日本冶金工 54804.754,2054,3001951404.76577,000345,970395,36761,9365.391.00762.282,080非エネルギー鉱物88.6091.1152.3753.526.704,1113,7103,1692,8302,6794,1353,7533,3213,0062,759
東亜道路工 18824.506,0506,2702701264.4915,30012,46010,43029,3289.050.58662.921,580工業サービス27.4418.535.564.158.295,9705,9175,9325,8885,5006,0245,9215,9095,8115,559
きちりホー 30824.3652755023214.36159,800493,810175,1975,3690.005.70-46.30364消費者サービス38.8937.1652.3563.2013.17514390353358374515424378370391
千葉興業銀 83374.3639540717146.461,482,400644,810361,88023,10521.350.2098.801,387金融53.5854.1754.1737.9726.01369315298277272374328303288278
日本創発グ 78144.3647550321157.3750,90030,44024,25324,37912.872.1237.442,771商業サービス50.1537.4332.7219.199.59476470430403381482466439414390
ハークスレ 75614.3566669529225.2970,70088,94063,07712,2549.880.5767.39467消費者サービス55.4829.9136.5442.137.75666580523524512666597549530516
イーソル 44204.3389791638375.20100,80091,76080,41017,8790.003.09-11.07490テクノロジーサービス47.5057.3936.9256.0514.93850719632635605853739670643660
アピリッツ 41744.331,3771,44760707.8259,90041,70037,1835,67124.862.8757.40443テクノロジーサービス130.4121.4932.279.469.621,3921,3311,2471,1231,0691,3981,3351,2561,1741,099
西日本フィ 71894.2186489236194.441,099,200819,780526,430119,9685.630.24151.993,915金融19.8918.9317.5214.219.05846788770756767853805779767759
住友精化 40083.954,1804,3451651175.07126,600101,940124,83757,6516.240.72669.651,384素材産業37.9453.2636.8544.8812.714,1153,5673,2843,1603,1154,1353,7023,3983,2483,202
フルキャス 48483.953,0553,160120894.11137,500124,290124,240110,83417.685.64172.801,244商業サービス26.1544.6925.707.9211.702,9752,9182,7782,5762,4453,0082,9052,7872,6472,514
ヤクルト本 22673.908,6308,7903302004.32914,000855,390555,7801,319,07728.893.01292.8129,273非耐久消費財46.2628.327.726.428.798,4628,2028,2498,1817,4388,4828,2618,2138,0277,570
サンワカン 31873.801,1331,17643525.91177,500149,36095,01721,04234.027.5133.490流通サービス175.4161.5420.0027.143.161,1321,0459839277501,1371,064999921794
白洋舎 97313.731,9972,06074773.9627,70025,96016,2307,5427.171.78276.881,955商業サービス29.9745.0758.5829.3212.451,9451,6911,5651,4281,3661,9481,7481,6021,5061,505
丸文 75373.6593796634223.64244,100176,990141,55024,35814.760.5763.131,119流通サービス13.7824.0121.9716.257.33929887841803761935892852818784
東洋炭素 53103.633,9104,0001401103.59138,90086,68096,42080,95414.861.12259.821,640素材産業23.0842.6018.529.895.263,8533,7623,5853,3253,1243,8823,7653,5983,4113,216
七十七銀行 83413.511,9162,00468425.20351,100229,100188,527143,1146.220.28311.332,754金融48.6620.1412.527.8011.461,8751,7931,7981,7771,7051,9001,8181,7961,7681,691
高田工業所 19663.381,6281,65454865.68391,100420,840215,57010,12625.090.82144.021,709工業サービス122.01118.4935.8031.2710.271,5871,3701,2651,1739631,5741,4071,2931,1801,039
三晃金属工 19723.343,0003,090100544.2216,2006,98010,70311,5296.310.55474.09492工業サービス26.2813.6914.9616.526.192,9702,8982,7502,7012,6352,9912,8912,7932,7242,653
四国銀行 83873.2389892629153.35125,40060,51055,93737,3205.220.24171.911,289金融17.6613.627.805.839.33880858859851820889865858847825
サイバーコ 38523.141,6001,64050373.9124,90011,60011,51312,75316.072.1198.971,171テクノロジーサービス38.8744.2431.6211.2610.071,5651,4771,4141,3491,2311,5751,4921,4261,3601,307
北日本銀行 85513.101,9311,99860404.1718,50011,04011,77716,4396.970.22280.21833金融24.8826.8618.098.536.281,9131,8731,8211,7441,6731,9311,8771,8251,7641,710
東京きらぼ 71733.092,3812,43773554.64155,900123,95088,34771,7076.370.27720.892,753金融57.8428.065.548.7913.402,2872,1792,1872,1952,0302,3172,2132,1892,1472,024
SYSホー 39883.0769470521133.5217,8005,1203,7103,54911.571.3959.141,034商業サービス10.3322.4011.737.807.63679661647636601682661649636625
山形銀行 83442.971,1411,17734274.5181,00053,42051,31735,4677.600.24150.341,257金融35.1340.9622.3512.3111.561,1181,0541,0239739361,1271,0691,028988956
めぶきフィ 71672.90310319973.575,855,1003,860,2703,693,627313,2137.450.3541.646,221金融32.9229.6720.387.777.41305293288277268308296288280270
JALCO 66252.90209213676.22815,200399,280292,80022,31335.571.576.409金融40.1330.6722.4125.296.50206191177173168207193182175172
芦森工業 35262.871,2181,25335253.0437,80037,74022,6937,3143.340.42365.022,491製造加工33.7218.3221.3019.3312.581,2021,0951,0571,0391,0001,2041,1201,0741,0471,024
カーブスホ 70852.8794396727284.49290,300237,400216,71788,22638.837.0024.21557消費者サービス19.5330.6820.4210.263.20928896869810758935903869829800
エヌアイデ 23492.771,7831,78048502.904,2002,9801,66719,2359.991.19173.431,507テクノロジーサービス18.9020.2718.047.7510.701,6861,6211,5731,5331,5071,7031,6261,5821,5491,520
群馬銀行 83342.724414531293.191,683,5001,173,4801,058,187181,0747.340.3460.063,153金融27.6128.6912.9710.498.11433413405392382436418406396385
アルトナー 21632.721,0321,05828224.4071,20031,56039,77710,94413.883.0674.211,180商業サービス20.7825.8013.640.096.761,0169999909509051,0241,002984956923
アイエック 97532.6784984522153.1559,40036,57019,5078,1359.011.2991.351,232商業サービス17.3625.9317.5214.659.31815765737718695817774746726720
K&Oエナ 16632.632,3302,38461652.6787,400108,180143,04757,06115.290.79152.83633公益事業63.5151.9447.3419.6811.252,2782,1791,9211,7411,6782,2942,1611,9831,8351,714
南都銀行 83672.622,2442,31259393.7279,60062,21060,52373,3445.910.26381.042,424金融18.5019.7316.776.547.842,2072,1322,1152,0522,0372,2282,1552,1132,0742,037
十六フィナ 73802.592,6052,65067432.74102,80071,44061,13796,5550.000.240.002,705金融21.0018.206.083.968.432,5282,4692,4652,4512,3562,5532,4852,4662,4302,355
マースグル 64192.552,0672,09252513.3248,90059,21071,66734,50929.160.6369.96694耐久消費財24.0826.1030.7516.616.462,0241,9141,7721,6931,6822,0321,9251,8141,7441,702
太平洋興発 88352.5275577419213.2064,000127,88075,8635,8737.500.40100.65689流通サービス20.1921.7011.3711.055.59751714686667655752720695677664
アクセル 67302.511,5001,55238605.77191,200150,710120,46016,38314.331.55105.68116電子テクノロジー29.2390.4354.5831.8610.151,4841,3651,1961,0521,0061,4991,3751,2351,1221,036
宮崎銀行 83932.472,3042,36157372.9646,00027,53029,05039,7424.200.25551.411,502金融12.5416.316.984.566.402,2632,2262,2122,1702,1352,2852,2362,2122,1802,150
山陰合同銀 83812.4773074618153.46464,900339,050339,163113,5577.570.3296.302,025金融12.8616.748.271.637.49714703704688673721707701690669
建設技術研 96212.413,3203,39580833.1931,10044,34031,81346,8738.181.21405.393,359工業サービス34.1941.5228.4514.6612.053,2323,0042,9692,8202,5823,2533,0632,9582,8362,691
サムコ 63872.394,0004,070951233.40107,90080,81042,41331,93030.333.17131.08173製造加工44.5859.6131.2927.1916.953,8193,4313,2283,0632,7633,8573,5023,2823,1042,949
萩原電気ホ 74672.382,6062,66862572.8426,30029,84023,46723,0655.070.62513.78609電子テクノロジー27.2931.3015.1520.788.102,5922,4002,2652,2032,1132,5952,4382,3162,2342,181
ジェイエイ 21242.372,5402,59460602.80115,300176,960131,217102,28421.437.65118.251,440商業サービス23.2346.5528.427.413.932,5192,4872,3442,1351,9702,5292,4712,3522,2032,075
九州リース 85962.2367368815112.8476,50058,79053,45715,2953.330.46202.23159金融16.8117.6110.0810.978.18661635614601593665639621608602
ダイコク電 64302.211,6601,66536514.13285,70095,48061,92724,08121.490.7775.82625テクノロジーサービス35.5945.1628.4715.6316.431,5531,4781,3911,3301,2771,5761,4851,4141,3541,291
日本証券金 85112.121,0391,06022213.09266,700209,620212,05395,29514.270.6772.76264金融8.7222.2625.0023.406.001,0209458788588841,026958904882871
UEX 98882.091,0051,02421364.28128,700120,540159,14011,0534.330.80231.77509流通サービス109.8470.9538.5721.333.961,0099188287446711,004933849775694
りそなホー 83082.0565667114132.9019,175,60015,781,64013,051,3031,576,23114.090.6446.7119,744金融48.3940.7029.9514.959.51642591565538530646603573550527
神鋼商事 80752.054,4404,48590832.2724,10022,31026,24738,9175.040.62871.301,396流通サービス27.4118.185.5313.117.044,3714,2124,0454,0133,8534,3804,2214,1044,0073,819
朝日工業社 19752.042,0592,09642482.5418,20018,64025,78027,14314.310.77143.55987工業サービス30.3932.074.964.2310.782,0221,9861,9161,9041,7272,0321,9781,9391,8781,787
トランザク 78182.041,2501,25025313.4555,20036,39056,88335,65316.242.6775.430素材産業14.8921.959.7522.073.991,2121,1521,0911,1001,0601,2181,1611,1181,0981,089
東邦ホール 81292.012,1482,18443412.43123,800182,780230,817151,02511.970.63194.307,785流通サービス22.7710.5815.5610.086.592,1192,0221,9761,9721,9632,1222,0401,9951,9741,952
コニカミノ 49021.9757356911133.024,981,1004,805,6805,013,140275,4270.000.50-57.8339,121電子テクノロジー6.9535.1516.3625.333.08558519485478478558527498486488
山口フィナ 84181.9581983516172.69621,100618,400568,810202,4950.000.31-53.883,979金融22.9717.778.304.118.87797779781768745805785779767746
リックス 75251.912,2002,23842512.0011,30015,15016,47317,9437.720.94284.52675製造加工49.0017.7316.383.716.122,1592,1072,1022,0361,8702,1752,1222,0872,0221,906
伊藤忠食品 26921.895,3005,390100872.478,3004,1406,21367,11513.860.70381.651,151流通サービス6.9412.645.489.003.855,2405,0905,0055,0234,9585,2685,1305,0535,0135,003
ワールドホ 24291.882,9913,03056682.3833,80039,82031,33352,0679.751.64306.7026,701商業サービス17.7634.6110.5416.364.522,9342,7482,6872,5832,4282,9502,7992,7022,6132,543
丸山製作所 63161.821,6601,67930322.4814,90016,32011,0607,5056.420.41256.880製造加工6.208.463.4516.685.201,6341,5251,5021,5371,5361,6381,5551,5251,5291,540
栗田工業 63701.756,3806,4001101392.53314,900323,530394,140706,86728.112.60223.747,661製造加工15.3233.3313.6818.744.586,1985,9435,5415,4275,0626,2335,9465,6685,4615,264
ニチリン 51841.731,8551,88032242.6431,80031,83020,85726,2905.740.64321.882,305製造加工12.5723.6818.6912.575.741,8281,7431,6611,6111,5771,8341,7561,6871,6401,618
平和 64121.732,4302,47142442.02207,100218,570232,220239,57822.931.10105.935,484消費者サービス28.7626.5217.053.484.222,4182,3972,3212,1982,0562,4262,3892,3222,2272,120
誠建設工業 89951.7263765111102.203,1001,1707971,28810.390.3661.6127金融5.6811.287.786.722.20643621612604609642625615610607
スパークス 87391.691,7251,74329432.0471,90078,07074,48754,41816.672.81102.83173金融15.4333.0512.8222.663.751,6811,6041,4901,4891,3891,6961,6091,5321,4841,440
JMホール 35391.631,7831,81029282.5951,60031,92031,25747,51611.141.33159.901,236小売業8.6421.0714.487.615.481,7601,6961,6861,6441,6511,7681,7141,6821,6611,691
日本製麻 33061.6187188414426.0847,20054,28043,1273,19038.902.1822.37255非耐久消費財142.86137.6351.1121.4310.09860754683587480859775696614528
キャリアリ 60701.603,1453,175501083.58117,500194,070155,96736,9219.344.43336.31680商業サービス130.0772.6537.8032.296.723,0682,6962,4632,3091,9503,0722,7822,5422,3352,108
ジャックス 85841.563,8703,90560622.0981,10072,99080,080133,1936.780.71568.996,145金融30.4314.850.268.934.553,7943,7003,6753,6723,4513,8143,7203,6853,6243,455
オルガノ 63681.542,9482,96745822.46284,100261,360367,393135,21111.611.77251.692,476製造加工36.5717.1622.7321.552.632,9022,7322,4002,3382,3062,9072,7242,5182,4042,279
キャリアバ 48341.531,3801,39121192.172,9002,1901,4871,36023.191.3959.07482商業サービス28.6826.4515.825.144.041,3771,3251,2911,2261,1321,3731,3341,2921,2391,171
平和堂 82761.522,0502,07231261.56147,00082,40081,64794,80212.620.61161.685,324小売業6.319.633.7011.044.702,0191,9351,9431,9701,9512,0261,9601,9481,9521,967
ロイヤルホ 81791.512,3962,42136653.09259,100269,870239,503113,86565.473.6836.431,894消費者サービス27.228.0811.315.311.302,3992,3462,2812,2202,1442,3922,3452,2952,2402,170
エレマテッ 27151.491,5461,56723312.2872,00064,72084,76063,2218.851.06174.401,165流通サービス44.8224.8613.9615.654.471,5331,5011,3951,3511,2461,5391,4881,4221,3621,286
サンマルク 33951.471,6981,72325232.2496,80069,10043,95036,22027.001.1366.42799小売業17.2112.255.977.492.801,7001,6381,6241,6181,5821,6991,6531,6311,6121,591
タイトルとURLをコピーしました