52週高値更新 2022.12.15

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
MACBE 709515.3410,07011,2801,50044615.03321,00059,83040,73331,76433.9011.69299.9466テクノロジーサービス73.54103.6114.5221.5517.509,8089,7249,2178,6407,30410,1169,6739,2498,6557,959
BRAND 735215.201,0701,1371505214.41617,000125,86057,21320,706171.6528.106.29168商業サービス170.39143.21111.3475.4647.66933791684605545970813712638572
ユーグレナ 293110.439851,048992811.358,563,3001,459,530989,477107,2860.005.12-31.45883ヘルステクノロジー46.5723.5812.3316.7017.89959911886913882971921904899886
八千代工業 729810.401,1221,2311164612.221,726,000382,120243,72026,6933.440.43324.096,662製造加工76.1198.8779.1865.6826.911,0449337817316961,086950836766723
住石ホール 15149.64411455403111.6813,078,10014,126,6105,880,98322,84210.851.5444.1745流通サービス225.00152.7884.96124.1412.07411312249244212417337278248219
買取王国 31818.211,3311,4361096813.9764,50021,39026,9902,40311.601.12114.36125小売業147.16113.6940.9225.7415.341,3441,2531,1611,0138221,3471,2621,1661,046906
ゲームカー 62497.691,8771,9601408911.67547,200178,610100,29024,27820.620.5988.31201製造加工87.7495.6165.4038.8118.791,7961,6111,4071,2291,1241,8211,6381,4601,3121,208
スカイマー 92047.441,2881,37295016.479,934,8000000.000.000.000交通・輸送7.867.867.867.867.860000000000
イーソル 44206.77891931594110.40141,30058,73065,60017,7570.003.07-11.07490テクノロジーサービス49.9275.3356.4741.921.20885883723676631896859769706692
グッドスピ 76765.812,3392,4421341167.74110,500103,840120,9938,72620.123.08116.450小売業12.4876.8328.392.1823.712,2202,1781,9411,8611,7712,2602,1252,0031,9051,850
マミヤ・オ 79915.741,3621,43678525.74155,40080,89058,51311,7748.480.94162.061,551耐久消費財135.4179.2857.8044.4718.091,3371,2101,0609698811,3501,2231,1031,006910
川崎重工業 70125.023,1253,245155825.504,185,0002,541,5102,827,570517,44612.611.08245.1136,587電子テクノロジー54.6717.9629.1315.0710.223,1052,9412,6832,6292,5083,1152,9492,7802,6662,554
I-NE 49334.792,8592,9761361447.18182,400127,30096,94049,65027.605.90106.51289非耐久消費財77.4177.6724.0013.3711.212,8292,6522,4482,4222,0672,8382,6752,5262,3882,220
日本駐車場 23534.7129731114138.8114,387,5008,203,1804,222,46396,95130.909.619.621,026商業サービス122.1489.6364.5524.4034.63287254247210184289260243221197
ベクトル 60584.341,3451,39458445.22665,600253,920378,61763,69318.925.1570.631,303商業サービス16.7545.0623.4722.289.331,3241,2731,1731,1751,1411,3361,2711,2071,1721,150
三菱重工業 70114.135,4505,6762251424.755,935,8003,080,0903,163,3031,829,41411.771.16463.4477,991電子テクノロジー110.1810.869.3913.077.115,4985,3315,1525,0794,7685,5105,3515,2205,0664,712
LAホール 29863.833,6553,8001401095.12190,00059,60066,99020,20915.702.69240.8546金融88.0365.7918.3828.649.203,6083,4403,2563,1052,6653,6403,4683,2983,0882,763
オルガノ 63683.623,0653,145110884.11405,200325,960294,363140,43912.061.83251.692,476製造加工44.7633.8343.7716.019.703,0162,9042,6012,4472,3713,0312,8872,6912,5282,361
伯東 74333.563,9304,0701401104.46222,200149,870216,14075,22410.431.25376.821,221流通サービス48.1152.7813.6921.4910.003,9013,7453,5833,3962,9743,9173,7533,6033,3963,062
キューブシ 23353.531,1051,11338224.5487,20052,74033,58314,51217.472.0261.55639テクノロジーサービス5.0025.7610.3110.9710.531,0771,0351,0041,0159671,0751,0381,0181,004993
アーレステ 58523.5342344015114.27197,600128,080109,56010,9760.000.20-164.115,938製造加工11.6821.218.9112.246.28422407385390380425409395389389
ジェイテッ 34463.512,4182,5058513312.39711,100393,620273,20014,212687.466.373.5258電子テクノロジー35.4127.6849.6464.5927.812,3791,9921,6851,7351,8142,3622,0391,8281,7841,863
新光商事 81413.261,1681,20238283.87127,70061,59067,22343,2309.700.83120.00658流通サービス30.3739.7724.3012.657.231,1581,1421,0429969581,1641,1291,0701,018970
岩谷産業 80883.215,9006,1101901345.79501,400193,990154,403340,51910.651.26555.8210,163流通サービス4.6219.8011.909.3011.095,7365,6805,5705,5495,4135,8215,6725,6025,5465,553
フジクラ 58033.031,1311,15634353.922,629,0002,080,7602,635,703309,3355.761.40194.7652,434製造加工100.3548.4021.4310.206.641,1261,1049969548141,1241,0861,026956857
太平洋興発 88352.9680383524233.9958,30068,77084,2876,3098.060.43100.65689流通サービス29.6634.8919.8022.614.24809768715690664811772732702679
ダイコク電 64302.801,8691,91052663.18274,600326,570172,73727,46724.510.8875.82625テクノロジーサービス55.5459.8345.2528.7912.751,8141,6481,5011,3931,3091,8261,6761,5431,4401,345
ジャックス 85842.404,1754,270100732.4085,700113,19094,617144,4517.360.77568.996,145金融42.6229.5913.4117.476.224,1863,9573,7633,7593,5084,1833,9923,8423,7263,531
日本冶金工 54802.324,3154,4151001353.72332,000223,750451,75365,1055.661.05762.282,080非エネルギー鉱物93.64107.3756.0618.364.624,3084,2113,5773,1252,7834,3204,1473,7263,3132,955
ブティック 92722.253,6203,630801484.2124,30014,45019,07017,94139.3513.2399.5686商業サービス41.4166.2143.8226.9214.333,4693,1942,9682,7032,4873,4843,2413,0092,7972,599
チェンジ 39622.222,4462,527551016.34948,000806,750852,487178,81531.595.3479.15328テクノロジーサービス30.3240.5536.0131.758.732,4702,2622,0732,0141,9322,4672,2922,1372,0472,024
東邦ホール 81292.192,1262,14846434.63224,200127,500171,007148,27411.750.62194.307,785流通サービス20.7415.4215.988.705.092,0822,0862,0271,9681,9772,0962,0682,0301,9991,969
丸紅 80022.121,5501,59033322.886,846,1006,462,7407,868,5002,673,4315.071.28307.8746,100流通サービス40.2121.3713.5710.532.781,5561,5401,4351,3911,3631,5631,5281,4661,4121,337
SECカー 53042.006,9907,1501401733.4518,3007,89015,21028,4976.840.511,025.05254製造加工21.6043.8617.994.234.236,9766,8576,7106,2755,8157,0016,8836,6886,3726,093
明和地所 88691.8969070113123.77284,900164,64082,00316,13210.000.6168.79523金融17.4215.8713.8013.6111.45666637621620618673642628622617
マースグル 64191.872,3582,39644572.0972,70067,79057,82339,78733.620.7369.96694耐久消費財42.1141.0246.0124.478.172,3212,1321,9241,7691,7212,3252,1561,9811,8541,765
グローバル 34861.841,3551,38125435.0991,40063,21059,42310,7955.792.05234.93119金融53.6254.4748.6525.779.081,3231,2761,1221,0239551,3331,2591,1561,070999
広済堂ホー 78681.812,0972,13638714.28348,800221,860259,81754,61013.401.60157.341,063商業サービス167.3384.1467.1426.329.482,0331,9411,6911,4291,1842,0571,9211,7251,5181,306
倉敷紡績 31061.772,2332,24539391.7521,30027,38035,90041,9776.690.45329.974,164素材産業13.7912.935.2510.702.702,2152,1772,1122,1011,9892,2162,1742,1322,0912,037
新日本建物 88931.76454462842.21121,80032,11034,4609,03510.411.1943.6044金融8.2013.516.215.721.99454450441436422456450443436427
合同製鐵 54101.742,0032,04635432.1567,30063,58081,82329,4169.650.30208.452,041非エネルギー鉱物47.6257.3812.6710.652.351,9911,9541,8431,7891,5512,0021,9501,8731,7731,663
横浜冷凍 28741.731,0371,05818152.22101,900122,900121,19061,18618.460.7356.340商業サービス25.2127.1616.6513.643.221,0341,0039449308971,0371,002963936912
カナデン 80811.681,1331,14819212.0452,70026,03025,77030,24812.170.6692.77876流通サービス7.4914.237.695.616.591,1201,1051,0871,0721,0371,1231,1031,0891,0721,059
日本証券金 85111.621,1121,12818262.44203,800228,700212,967101,90515.260.7272.76264金融15.6932.2437.3918.495.821,0931,0449448878931,0981,041971925896
サンワカン 31871.611,3081,32721483.34108,80091,850119,03324,25539.228.6533.490流通サービス210.7785.3432.7028.218.771,3021,2171,0719908121,2981,2161,1101,002854
東邦チタニ 57271.583,2203,220501575.547,859,7005,913,4906,071,883225,61735.474.8089.36981非エネルギー鉱物238.9536.8524.8110.2014.102,9982,7842,5872,4602,1343,0402,8312,6632,4792,173
バイタルケ 31511.4384585312151.4342,00047,96081,70345,6819.320.4590.263,754流通サービス5.5729.0530.0313.134.66833815743707720836809764735732
カンロ 22161.361,2691,26817272.2576,40047,47033,49018,40112.741.5098.19608非耐久消費財60.4050.9540.7324.9310.071,2191,1421,0359578771,2251,1451,061987914
アジアパイ 52881.295445517102.60138,90074,82085,41720,7207.940.5668.522,867非エネルギー鉱物20.8324.668.047.836.37536526512505475539526515503488
ノーリツ鋼 77441.262,7722,80535461.77263,500229,660190,65098,7060.940.892,954.382,076電子テクノロジー1.4523.139.279.834.082,7442,6562,6252,5532,3862,7512,6802,6252,5552,471
クスリのア 35491.218,3008,3601001631.2188,50092,76080,567260,45622.383.00369.024,033小売業15.7965.2225.7112.672.588,2247,8877,5026,8456,4518,2177,8957,4877,0616,841
双日 27681.142,5312,57029442.06889,7001,059,7201,300,873586,7724.820.81527.4620,673非エネルギー鉱物46.8628.3710.027.765.412,5212,4502,3472,2902,1382,5252,4552,3792,2912,158
三井物産 80310.974,0194,07339752.193,801,8004,390,0805,468,5676,353,7076.161.15655.1144,336素材産業49.1928.0824.866.682.414,0263,9563,6413,3803,2494,0263,9273,7103,4973,269
ファブリカ 41930.844,1854,220351594.0027,80031,31037,55321,45029.778.70154.23163テクノロジーサービス63.0662.9322.1414.676.974,1353,8033,5943,3492,9864,1353,8783,6403,4083,211
BIPRO 80560.743,3453,38525772.40314,200271,130291,483337,45115.952.62211.318,068流通サービス3.6824.363.689.192.733,3083,2273,2063,1313,0483,3183,2403,1963,1413,109
九州リース 85960.746806855122.6830,90028,84048,06015,4543.360.46202.23159金融16.3021.2413.048.733.63673665634614597675662641623610
大阪ソーダ 40460.704,2604,29030831.6590,500109,990119,61099,3948.671.18531.68991素材産業40.2037.5012.3011.861.424,2434,1783,9113,8133,4654,2484,1483,9843,8043,547
象印マホー 79650.641,7151,72611341.5895,40093,950142,057115,98824.311.5270.551,304耐久消費財17.2623.467.208.908.011,6911,6261,5671,5701,4911,6921,6301,5911,5611,541
ルックホー 80290.612,6132,62916682.0323,70031,04044,82020,0545.660.75461.461,184非耐久消費財116.0272.7319.1218.423.302,5952,4782,2642,0841,8232,5962,4762,3082,1271,903
ユークス 43340.601,3221,3418697.23143,400236,250117,07311,53211.573.32115.66219テクノロジーサービス150.1984.2078.8049.0014.221,2481,1341,0389858061,2771,1551,060976852
タビオ 26680.551,0901,096640.552,8001,1608507,41721.101.8651.65279非耐久消費財4.383.692.431.760.921,0901,0861,0771,0711,0561,0911,0861,0791,0721,063
住友林業 19110.532,4442,44913351.071,078,5001,220,4301,428,953486,9244.260.98581.4121,254耐久消費財9.3328.625.656.392.132,4232,3822,3232,2862,1612,4252,3812,3342,2782,217
ウィル 32410.51393395240.7716,3007,1905,4574,4597.091.2255.62188金融11.5814.168.225.332.07392384375370359392385378371364
コーセーア 32460.387917953141.5250,70057,69029,9008,04410.490.9775.4783金融6.7128.4326.3917.7812.77767726684659643769728695673658
アルビス 74750.342,3792,3848261.514,5005,3705,61720,78610.500.71226.37965小売業5.918.812.494.100.972,3712,3622,3402,3192,2722,3722,3582,3402,3182,298
MICS化 78990.31330323178.10130,10020,93011,6831,69338.940.548.27107素材産業5.563.53-3.29-0.31-0.62326326322316310325325322318315
建設技術研 96210.293,4153,42510771.3232,50023,18032,18348,2878.421.25405.393,359工業サービス35.3839.6815.2817.214.263,3743,2583,0762,9132,6473,3753,2493,1022,9472,769
武田薬品工 45020.294,1704,18012560.964,853,3005,350,7004,819,5676,555,71530.551.14137.2947,347ヘルステクノロジー30.9917.858.019.973.544,1304,0293,9083,8713,7714,1324,0323,9463,8773,786
学究社 97690.281,7891,7935231.2919,20013,48018,85719,61111.463.97155.99550商業サービス13.5518.049.333.110.841,7791,7731,7031,6551,6221,7811,7611,7181,6751,621
ディジタル 36520.222,7302,75561618.331,061,200272,170117,9678,6550.002.80-45.3167電子テクノロジー75.48107.77107.7795.3942.602,3671,8881,5801,4811,4182,4541,9881,7021,5591,530
シグマクシ 60880.211,4161,4363423.66288,900180,220194,58063,76930.395.9047.16560商業サービス9.2048.8121.6912.459.621,3741,3291,2571,2391,1701,3901,3331,2791,2391,205
グリーンク 75330.191,0501,0502132.3419,0004,7203,2879,2459.501.00110.32768流通サービス10.5317.856.605.422.641,0451,0261,0089989581,0451,0291,012995976
西尾レント 96990.163,2153,2205642.0340,10041,92046,26789,2269.740.78330.300金融11.7719.6610.2713.663.543,1673,0883,0272,9472,8503,1773,0953,0282,9622,898
飯野海運 91190.109609581313.45970,600786,1101,113,427101,2564.441.11215.31644交通・輸送75.4630.5228.7612.182.57945918819799776949914854809756
アーバネッ 32420.00313314020.6445,90061,81055,4539,8519.670.7732.4649金融6.084.324.322.281.62313310307303301313310307305303
トライアイ 48400.004704860213.4010,80068,67036,5403,6030.000.91-22.9728商業サービス56.2774.1972.9523.0415.44470429372325300471432386348324
コタ 49230.001,7311,7350282.2024,10022,15023,17041,09936.264.3147.85355非耐久消費財14.0121.2412.666.903.771,7131,6901,6261,5971,5261,7161,6821,6411,5991,546
神鋼鋼線工 56600.009239230111.089,4003,6403,1305,4396.140.26150.28920製造加工11.4714.238.336.714.53913886871870843914892877866860
東京特殊電 58070.005,6505,6500560.1873,30080,53071,27738,05118.532.09304.91971電子テクノロジー91.20145.44153.360.00-0.185,6505,6503,8883,0612,7985,6505,3514,3573,5783,096
住友精密工 63550.003,6453,6450300.1438,90038,05055,16719,2876.380.67571.511,694電子テクノロジー68.9832.8439.120.000.003,6463,6433,0072,8092,6023,6453,5243,1892,9352,713
共和コーポ 65700.00592597081.013,9005,73010,2273,51211.261.1553.20195消費者サービス25.9521.8418.699.946.04590569532519507590567543526511
イントラス 71910.007927940294.0973,10097,79088,04017,75420.203.9939.33131商業サービス5.4452.4028.9012.464.61779758691658606781754709671650
グリーンラ 96560.005485560102.396,3007,5608,8835,7480.000.63-84.60218消費者サービス35.9429.3027.829.885.30548528513470445548531510484460
堺商事 99670.002,9002,9000420.002005708905,2585.620.60516.22339流通サービス11.5421.0411.034.135.072,8022,7722,7122,6132,4842,8302,7692,7122,6332,532
エービーシ 2670-0.147,1807,200-101280.98102,300155,680195,000595,10729.412.10245.175,974流通サービス44.2928.1115.204.962.277,1427,0056,8336,3665,8287,1437,0046,7946,4786,130
カナディア 9284-0.23129,200128,900-3006940.2313023530749,95618.991.256,805.230金融4.712.223.291.180.23128,900128,340127,546125,556123,848128,882128,322127,375126,196125,083
神鋼商事 8075-0.324,6654,635-15861.4014,90019,46029,25041,1755.340.65871.301,396流通サービス31.6823.4412.0912.774.754,5544,4344,1774,1073,9044,5674,4284,2664,1223,905
日本カーボ 5302-0.454,4454,435-20491.2458,80047,66050,74349,20011.631.09382.93648素材産業6.105.6010.053.382.314,4054,3574,2494,1614,1454,4114,3534,2734,2104,178
中部鋼鈑 5461-0.471,4991,483-7341.8950,80045,28057,61041,1455.740.63259.52500非エネルギー鉱物58.9574.4766.8212.097.311,4561,3691,2281,0659501,4551,3711,2501,1271,014
データホラ 3628-0.842,3592,350-20863.4924,40028,10019,02729,9490.0020.04-51.64281テクノロジーサービス27.0368.5831.8027.2311.432,2902,0651,9481,8841,8492,2902,1091,9871,9171,852
ゼリア新薬 4559-1.122,3142,302-26401.7426,00050,67057,993104,99417.731.88131.281,737ヘルステクノロジー17.0911.1013.576.483.552,2832,2432,1912,1522,0862,2872,2432,1992,1592,114
セック 3741-1.142,7912,777-32863.6544,30046,16022,46714,37316.902.03166.17318テクノロジーサービス14.6114.8526.2321.377.802,6842,4312,2992,2992,3172,6922,4872,3642,3292,339
大栄環境 9336-1.451,8221,770-2607.125,297,5000000.002.860.00890工業サービス3.513.513.513.513.510000000000
エー・ピー 3175-1.46484473-773.649,1009,8806,1935,0940.000.00-65.46696消費者サービス6.536.056.777.262.60474457448446448472460452449449
シルバーラ 9262-1.601,9491,908-31824.68255,500388,520149,90320,93839.873.9449.38173ヘルスサービス44.7617.4251.5524.8733.711,8401,6131,5221,4251,4311,8251,6421,5451,4841,472
日本デコラ 7950-1.646,2706,000-100964.506002002074,9549.350.32652.51159非エネルギー鉱物7.334.35-2.760.670.006,1006,0286,0335,8575,7056,0696,0475,9975,9135,916
ダイドーリ 3205-2.54274269-7148.53504,500339,740634,5709,0300.001.28-84.97827非耐久消費財85.5299.2680.5437.2411.62263253203177159264245215190173
ティーガイ 3738-2.571,8051,747-46358.42906,600275,160133,27799,98710.731.42167.165,056流通サービス3.869.194.866.526.521,7071,6681,6601,6561,6521,7211,6741,6631,6591,677
メドレー 4480-3.304,6504,395-1501777.69547,400315,980371,097148,489130.0610.3735.50719商業サービス81.4689.4447.7317.206.804,4694,1483,6463,3762,9374,4234,1593,7773,4523,224
タイトルとURLをコピーしました