52週高値更新 2022.12.13

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
ユークス 433414.931,1541,3241726720.531,039,600226,700109,9009,96610.002.87115.66219テクノロジーサービス147.0160.4867.3842.5212.591,1721,0931,0229777981,2011,1151,037961842
アクシージ 493613.101,5091,5711827118.163,427,200485,630244,17335,87032.194.2743.28167非耐久消費財37.9354.7863.4825.7818.211,4341,3551,3041,1331,0411,4491,3691,2901,1931,135
ディジタル 365210.792,0802,24921913018.99266,50066,67047,1836,3910.002.06-45.3167電子テクノロジー43.2566.1067.8460.6423.302,0701,7531,5221,4521,4032,0811,8191,6151,5101,506
シルバーラ 92629.831,7401,9101718110.72842,300324,150127,79018,77835.763.5449.38173ヘルスサービス44.9212.4931.5428.7131.091,6391,5791,4981,4131,4231,7051,5801,5131,4661,463
鎌倉新書 61849.451,0481,08994429.365,123,600934,030411,21038,781107.3910.609.44171商業サービス77.65112.2832.4838.7334.11916835818754653953856813764731
ダイドーリ 32058.10250267201412.00943,900296,810619,2138,0810.001.15-84.97827非耐久消費財84.1496.3279.1943.558.98252245197175158255239210187171
明和地所 88697.7967967849108.94892,300119,38065,88314,7499.140.5668.79523金融13.5710.7810.6010.069.89639629617618617645630622619616
キャンバス 45757.741,3791,51810910810.725,881,5004,920,7803,576,49321,3530.0064.84-90.2311ヘルステクノロジー729.51264.90173.02109.6736.761,3641,0718647695381,3741,130934789635
BRAND 73527.23853905613911.18177,50045,14028,76017,706146.7824.036.29168商業サービス115.2281.0067.2843.4216.03821751664593540837757683621562
堀田丸正 81056.7868634434.9217,164,0002,451,370876,4203,3180.001.07-2.54104素材産業8.6223.5323.5321.1521.1557535352525854535253
じげん 36796.3837940024118.801,557,200408,980324,02040,65416.552.7222.72704テクノロジーサービス28.6219.0520.489.5913.96369360361349331376363357350345
アクリート 43956.283,6653,8952302228.33441,300359,970497,28721,61228.6713.12129.9240通信165.69141.1852.1555.8021.913,6033,2312,7542,5441,9973,6403,2632,9072,5862,226
日新製糖 21175.541,7891,83096256.05144,30039,83022,94038,31431.380.7855.26503素材産業6.406.213.869.529.191,7151,7001,7051,7351,7421,7391,7051,7091,7211,732
丸千代山岡 33994.962,4622,539120437.4011,2004,0103,2175,96421.212.65114.48407消費者サービス32.3131.2828.9515.209.022,4122,2902,1562,0641,9852,4282,3062,1932,1052,028
広済堂ホー 78684.701,9722,05092705.32314,000199,200246,56050,96612.501.49157.341,063商業サービス156.5776.2771.2615.237.331,9701,9051,6611,4081,1711,9771,8771,6921,4931,290
ベイカレン 65324.584,8705,0202201614.941,652,700918,4301,030,887745,07741.8517.67114.842,638商業サービス12.0552.1222.2917.0211.064,7484,5784,2354,1574,0814,7954,5734,3504,2094,130
MIEコー 34423.8580980930133.719003503309383.850.56202.09123製造加工18.2719.329.327.586.45776761741720702782762744727711
若築建設 18883.672,8552,856101685.54105,60029,63033,35035,1326.970.95395.09839工業サービス52.9735.0428.9411.827.212,7582,7202,5192,4362,2292,7712,6962,5712,4452,276
円谷フィー 27673.392,5302,595851285.01903,200585,380723,62781,15317.402.67145.121,193製造加工399.04160.2872.0821.389.402,4992,3012,0711,6881,2902,5032,3312,0861,7861,428
CEホール 43203.1358659418163.44143,00079,23066,0938,67314.731.5439.100テクノロジーサービス25.0537.8220.2417.8612.08564530496496479568535511497492
武田薬品工 45022.694,1204,160109582.908,037,5005,527,0404,937,3076,371,68929.701.11137.2947,347ヘルステクノロジー30.3716.207.476.785.164,0643,9963,8913,8673,7644,0784,0003,9273,8653,778
双日 27682.632,4992,53565453.001,519,7001,124,9201,521,423570,3774.680.78527.4620,673非エネルギー鉱物44.8622.948.242.345.892,4772,4352,3302,2782,1332,4832,4322,3652,2802,150
日本証券金 85112.621,0791,09528263.99259,100215,540209,13397,95714.670.6972.76264金融12.3126.8832.0916.497.041,0711,0289328828911,0701,024959917891
西尾レント 96992.573,1603,19080642.7145,70041,39045,79086,3129.420.75330.300金融10.7316.9411.038.175.983,1163,0543,0132,9392,8463,1253,0683,0122,9522,891
南総通運 90342.491,2441,27531122.492,3001,2509306,1945.770.31215.74896交通・輸送18.067.502.165.022.571,2501,2311,2181,2131,1601,2521,2341,2221,2061,180
フジコピア 79572.452,0002,04849274.441,2001,1105173,0607.090.29281.76628電子テクノロジー12.4718.4510.707.684.381,9911,9461,8961,8131,7472,0021,9551,9011,8391,764
コーセーア 32462.2974775817123.2495,00045,76026,1277,5269.820.9075.4783金融1.7419.0021.0913.135.72731715677655641738714687668656
ルックホー 80292.282,5702,60558713.2342,80032,66044,48719,5475.520.73461.461,184非耐久消費財114.0569.4923.5212.774.242,5652,4442,2452,0641,8132,5632,4442,2822,1071,889
ナトコ 46272.191,6101,63435316.9210,0002,9902,85012,0627.580.59210.95400素材産業17.1322.033.031.364.611,5971,5741,5881,5241,4381,6011,5811,5701,5331,491
ジャックス 85842.174,1704,23090702.40124,400118,38097,483143,4127.310.77568.996,145金融41.2826.6513.4012.809.444,1163,9013,7373,7443,4994,1253,9413,8113,7063,517
ゼリア新薬 45592.142,2702,29448402.5170,60051,74064,087101,29617.111.82131.281,737ヘルステクノロジー16.6810.4511.963.196.452,2482,2282,1812,1512,0822,2542,2272,1902,1532,110
NISSH 79152.091,8931,90939433.33220,400218,860217,36093,1237.080.95264.035,409商業サービス12.8328.032.472.976.291,8631,7921,7541,7471,5861,8671,8061,7701,7251,661
共和コーポ 65702.075845931292.0512,0005,75010,0233,41810.961.1253.20195消費者サービス25.1119.8018.6017.895.33578564528517506581560538523509
ジェイテッ 34461.962,3902,396461226.68530,000348,290236,72713,801667.586.193.5258電子テクノロジー29.5119.3840.6157.7432.742,1931,9001,6431,7271,8052,2261,9451,7751,7571,851
シーイーシ 96921.831,5711,55928426.39164,40085,11072,38053,5759.441.50163.342,184テクノロジーサービス41.9937.605.841.767.521,4791,4921,5031,4101,2951,5021,4911,4761,4201,360
トレジャー 30931.762,5442,538441005.02382,100286,560274,76328,43421.105.68118.65867小売業167.16144.5137.4917.2310.112,4632,3062,1571,9261,4832,4762,3392,1721,9411,639
くふうカン 43761.7569069612274.01127,400136,040168,18739,86788.083.847.800商業サービス59.6351.9737.5537.0111.18676634568523451675628580537506
日本デコラ 79501.646,2006,200100761.611001201974,9549.350.32652.51159非エネルギー鉱物10.916.901.644.033.336,1026,0326,0155,8505,6966,1056,0475,9935,9085,914
オルガノ 63681.622,9903,01048873.61337,700325,160306,843137,06111.771.79251.692,476製造加工38.5522.2336.208.006.362,9302,8782,5602,4292,3602,9422,8422,6572,5062,347
まんだらけ 26521.6093495215434.4799,100224,470172,9206,20710.570.7488.680小売業67.0257.1050.1627.9610.70922805713673632924835751697654
ファブリカ 41931.584,1054,170651632.2031,50040,10036,65321,04029.218.53154.23163テクノロジーサービス61.1353.0325.7920.3510.034,0343,7323,5583,3202,9654,0453,8063,5933,3753,191
鴻池運輸 90251.391,6211,60322343.5682,00060,90060,86383,6619.570.75165.1715,188交通・輸送28.6539.3912.890.826.161,5631,5561,5431,4351,3011,5731,5571,5221,4511,362
神鋼商事 80751.344,5504,53560833.2039,00018,92028,97039,6255.140.63871.301,396流通サービス28.8418.7211.026.084.734,4624,3884,1394,0913,8964,4744,3804,2354,1013,890
アバントグ 38361.331,5931,59821472.4676,10055,57064,82759,36327.545.6057.251,226テクノロジーサービス30.2427.239.609.458.711,5491,4911,4761,4491,3501,5571,5051,4741,4401,399
象印マホー 79651.321,6951,69322362.73110,40097,650141,830113,01223.681.4870.551,304耐久消費財15.0119.826.951.686.611,6441,6111,5611,5651,4891,6541,6101,5801,5541,537
ゲームカー 62491.301,7851,79723764.70149,100102,73075,27723,66520.100.5788.31201製造加工72.1377.9260.8826.828.251,7031,5581,3741,2111,1161,7171,5811,4241,2891,194
横浜冷凍 28741.281,0201,03013151.67123,500126,180118,87759,83318.050.7156.340商業サービス21.8922.7712.459.694.671,0239939389278951,020991956931909
ユニ・チャ 81131.145,2405,25359891.391,140,9001,090,2801,211,9433,095,28048.915.55106.2116,308非耐久消費財4.8524.519.734.722.425,1765,1244,8384,8244,6035,1925,0904,9334,8204,721
バイタルケ 31511.108308309152.1743,60055,180106,55044,5949.100.4490.263,754流通サービス2.7222.4226.728.923.75821807735704720821800757730729
マミヤ・オ 79910.981,3171,34313514.26107,90072,27053,12011,5328.310.93162.061,551耐久消費財120.1665.8049.8928.8912.861,2641,1751,0399588751,2821,1841,078990900
大成ラミッ 49940.963,1303,16030561.128,4006,3507,01721,2279.910.93315.87767素材産業14.9120.158.746.765.333,0913,0642,9992,9032,7853,1063,0603,0012,9242,852
グリーンラ 96560.935405455104.5319,8005,8909,2135,5820.000.62-84.60218消費者サービス33.2523.5829.761.873.81538523509467444539526506481458
静岡ガス 95430.811,1251,1279251.4373,100111,790120,00782,84619.420.9657.671,443公益事業13.4935.136.7211.364.451,1071,0601,0501,0359511,1091,0771,0531,0261,004
倉敷紡績 31060.682,2182,21915401.3115,00028,27036,74741,9396.680.45329.974,164素材産業12.4710.183.793.744.182,2002,1592,1022,0981,9862,2002,1632,1242,0852,033
トライアイ 48400.654624653215.1935,80067,74037,1773,4250.000.86-22.9728商業サービス49.5266.0765.4823.028.14449421364321298451420377342320
トーアミ 59730.64470475382.7711,8006,4005,0372,9490.000.27-1.95254非エネルギー鉱物12.569.705.093.041.71473468459455444473469462456453
東洋炭素 53100.513,9803,96520932.1583,00069,02096,48382,73715.181.15259.821,640素材産業22.0044.5517.832.452.993,9363,8833,7053,4543,1823,9413,8763,7223,5203,296
太平洋興発 88350.517997964223.0278,70067,98083,3236,1617.870.42100.65689流通サービス23.6026.9512.596.996.13799758708685662792760725698676
古河電気工 58010.382,6502,64410491.29406,500409,260436,993185,39217.110.66153.9250,867製造加工11.8917.208.183.935.972,5772,5532,4242,4142,3042,5982,5392,4702,4142,383
日本駐車場 23530.342952961126.6214,727,5006,159,4203,616,37096,29830.699.559.621,026商業サービス111.4377.2561.7516.5429.26258248243207183269251238217194
クリナップ 79550.306846762131.9343,90052,97047,66324,8658.470.4679.613,469耐久消費財22.9122.2411.749.213.68670657622616581670655633615593
ラクオリア 45790.291,4171,3974442.60236,700196,780291,84729,22027.736.1050.2767ヘルステクノロジー17.6994.8424.7324.074.331,3761,3411,2011,0859271,3791,3241,2261,1181,028
ウィル 32410.26392392140.775,2006,0505,4404,4367.051.2155.62188金融10.7312.647.405.092.62389382374369358389383376370364
日立物流 90860.238,9108,90020240.45291,500260,750341,083743,15538.084.37233.2122,918交通・輸送65.743.851.480.110.238,8868,8918,7978,7748,1968,8888,8798,8298,6578,024
中部鋼鈑 54610.211,4351,4503341.2625,60044,82060,87039,9575.580.61259.52500非エネルギー鉱物55.4168.6065.7112.406.771,4141,3561,2081,0529431,4171,3451,2301,1121,004
建設技術研 96210.153,3803,3555802.0931,50022,79032,56047,3688.261.22405.393,359工業サービス32.6133.9913.318.756.003,3153,2093,0522,8982,6363,3173,2113,0762,9272,756
神鋼鋼線工 56600.119159131110.778,0003,0902,8505,3746.070.26150.28920製造加工10.2711.896.534.342.58898880869868843902885874864858
東京特殊電 58070.005,6605,6500630.1872,90073,04066,18038,05118.532.09304.91971電子テクノロジー91.20142.80155.420.000.005,6525,6493,7482,9942,7705,6515,2844,2503,4943,044
住友精密工 63550.003,6503,6450340.1435,10038,33054,65319,2876.380.67571.511,694電子テクノロジー68.9828.6642.2242.110.003,6463,6422,9622,7912,5853,6453,4973,1512,9062,695
ASIAN 89460.008787022.35168,60060,52065,1031,6730.001.02-3.0993金融4.8211.5411.541.166.1085828180798583828181
マースグル 6419-0.042,3322,305-1581.6142,30062,31060,42739,00932.960.7269.96694耐久消費財36.7135.6740.3815.087.262,2632,0841,8951,7551,7132,2582,1071,9481,8331,753
チェンジ 3962-0.122,4592,482-3993.27974,500822,780831,680179,75631.765.3779.15328テクノロジーサービス28.0031.1841.2628.0712.312,4162,2202,0512,0041,9242,4192,2462,1062,0282,014
山田債権回 4351-0.22905902-260.551,7001,8601,7133,85120.061.2145.07241商業サービス8.940.332.730.330.22901896894885868902898893886868
フジテック 6406-0.303,3303,290-10691.2292,000172,020155,153262,02031.482.13104.9310,683製造加工28.0221.6314.4711.603.463,2513,1173,0452,9632,8943,2543,1413,0552,9832,887
アーバネッ 3242-0.32313313-120.3241,40060,30053,8539,8519.670.7732.4649金融5.742.964.331.621.95311309307303301312309307305303
スミダコー 6817-0.391,5501,525-6503.22276,000190,430291,15041,63413.941.09109.8418,521電子テクノロジー19.9884.1846.7817.401.671,5021,4521,2191,0889611,5101,4351,2831,1511,070
大阪ソーダ 4046-0.594,2854,195-25842.15108,200106,830117,85398,4618.591.17531.68991素材産業37.0932.7510.104.090.844,2304,1483,8923,7933,4544,2114,1203,9603,7853,532
タビオ 2668-0.641,0931,085-740.835001,0307907,43021.141.8651.65279非耐久消費財3.332.361.880.460.091,0881,0841,0761,0701,0561,0881,0841,0781,0711,063
日本エスコ 8892-0.71850839-6122.27198,600117,570113,50380,44712.511.2967.58344金融7.988.404.882.322.69839833824813794839832823813802
伯東 7433-0.783,9003,830-301062.75120,300172,380244,32073,88510.241.23376.821,221流通サービス39.3737.976.398.047.743,7913,6973,5523,3672,9573,7963,6973,5703,3713,043
ボードルア 4413-0.933,7953,745-351644.1417,10019,64021,13028,71049.0310.1377.85653テクノロジーサービス95.9778.9346.8117.210.003,6543,6503,2582,8442,5883,7003,6003,3102,9872,677
ロイヤルホ 8179-1.132,4792,452-28601.75204,500234,540245,073118,40068.073.8336.431,894消費者サービス28.857.8815.235.194.432,4362,3872,3382,2452,1732,4362,3912,3372,2752,197
東都水産 8038-1.135,3505,240-60722.101,6001,3401,11020,79210.361.02511.83292流通サービス18.2818.695.978.150.585,2545,0774,8374,8604,6255,2485,1054,9514,8444,742
サイボウズ 4776-1.192,4412,412-291073.15413,400496,650647,267111,9890.0017.580.00969テクノロジーサービス31.80148.6669.8614.864.962,3852,2761,9721,6331,4062,3892,2622,0171,7711,660
T&K T 4636-1.511,1311,107-17293.2882,20058,06053,86725,41812.120.5393.631,171素材産業33.0538.7210.1522.465.431,0889999579508951,0921,023978946910
ファンドク 3266-1.96117100-2638.9515,303,5002,903,9901,039,8803,84122.421.544.6226金融13.6425.0025.0025.0021.9590838181819385828182
エイチーム 3662-2.72932895-25325.82346,800214,430116,10717,3100.001.73-71.791,005テクノロジーサービス2.0521.6010.7716.546.29866833794780756875836806791830
日本金銭機 6418-3.521,1581,123-41477.35787,700744,510362,39734,53620.031.4958.10528製造加工63.9468.3769.3842.159.781,1099798167437061,111996868788733
住石ホール 1514-4.15424393-172910.947,008,10013,069,2905,357,08022,56610.721.5244.1745流通サービス180.71112.4359.7697.49-1.26400289240239209389315265241215
メディカル 3353-4.662,9922,805-137486.953,10087058311,05014.150.97207.921,325小売業9.749.315.854.310.182,8292,7112,6692,6162,6602,8252,7402,6822,6642,779
エヌアイデ 2349-8.021,9971,800-1576213.273,8003,5302,59721,73411.281.35173.431,507テクノロジーサービス20.2422.4517.9617.72-2.651,8921,7361,6391,5701,5241,8681,7711,6701,6031,551
タイトルとURLをコピーしました