52週高値更新 2022.12.23
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 |
コネクシオ
| 9422 | 24.98 | 1,501 | 1,501 | 300 | 41 | 19.99 | 42,900 | 60,550 | 82,313 | 53,730 | 13.77 | 1.00 | 87.24 | 5,529 | 流通サービス | 1.21 | 15.55 | 21.44 | 28.40 | 21.74 | 1,264 | 1,228 | 1,172 | 1,223 | 1,296 | 1,304 | 1,232 | 1,208 | 1,227 | 1,279 |
日鉄物産
| 9810 | 17.67 | 6,660 | 6,660 | 1,000 | 170 | 15.02 | 34,300 | 69,750 | 53,947 | 182,567 | 4.99 | 0.65 | 1,135.36 | 6,584 | 非エネルギー鉱物 | 31.36 | 34.68 | 25.42 | 28.57 | 32.41 | 5,464 | 5,173 | 5,163 | 5,221 | 5,218 | 5,704 | 5,269 | 5,202 | 5,196 | 5,154 |
タツタ電線
| 5809 | 16.19 | 574 | 574 | 80 | 15 | 13.94 | 93,900 | 151,770 | 132,613 | 30,520 | 16.34 | 0.63 | 30.24 | 1,011 | 製造加工 | 17.62 | 24.78 | 26.43 | 32.56 | 34.74 | 465 | 437 | 439 | 449 | 458 | 488 | 447 | 442 | 447 | 460 |
データホラ
| 3628 | 5.11 | 2,394 | 2,530 | 123 | 107 | 7.61 | 43,100 | 24,890 | 21,657 | 30,417 | 0.00 | 20.35 | -51.64 | 281 | テクノロジーサービス | 36.76 | 65.79 | 40.87 | 36.61 | 11.80 | 2,336 | 2,191 | 2,005 | 1,905 | 1,877 | 2,384 | 2,216 | 2,062 | 1,964 | 1,880 |
ふくおかフ
| 8354 | 4.77 | 2,904 | 3,050 | 139 | 85 | 5.03 | 1,935,500 | 1,226,360 | 1,052,303 | 553,366 | 9.68 | 0.59 | 300.67 | 7,830 | 金融 | 53.27 | 27.08 | 17.04 | 20.08 | 13.64 | 2,880 | 2,705 | 2,619 | 2,553 | 2,450 | 2,899 | 2,733 | 2,642 | 2,567 | 2,459 |
中部鋼鈑
| 5461 | 4.40 | 1,545 | 1,614 | 68 | 58 | 6.12 | 188,400 | 89,060 | 60,877 | 42,691 | 5.96 | 0.65 | 259.52 | 500 | 非エネルギー鉱物 | 72.99 | 87.67 | 63.36 | 20.45 | 9.42 | 1,570 | 1,437 | 1,290 | 1,106 | 972 | 1,562 | 1,458 | 1,317 | 1,176 | 1,046 |
東洋証券
| 8614 | 4.29 | 279 | 292 | 12 | 8 | 6.50 | 594,200 | 201,150 | 215,510 | 22,106 | 0.00 | 0.58 | -9.78 | 729 | 金融 | 94.67 | 55.32 | 12.31 | 8.15 | 6.96 | 280 | 276 | 257 | 255 | 218 | 282 | 274 | 263 | 250 | 227 |
T&Dホー
| 8795 | 3.71 | 1,831 | 1,899 | 68 | 49 | 3.71 | 3,185,800 | 3,175,380 | 3,232,500 | 1,021,143 | 0.00 | 0.74 | -296.65 | 12,236 | 金融 | 26.43 | 18.54 | 23.79 | 23.87 | 15.79 | 1,795 | 1,656 | 1,540 | 1,505 | 1,550 | 1,808 | 1,675 | 1,587 | 1,549 | 1,536 |
佐賀銀行
| 8395 | 3.53 | 1,649 | 1,700 | 58 | 36 | 4.08 | 103,400 | 50,490 | 35,930 | 27,544 | 4.14 | 0.24 | 400.71 | 1,351 | 金融 | 16.04 | 16.84 | 9.54 | 12.06 | 8.97 | 1,631 | 1,575 | 1,550 | 1,529 | 1,491 | 1,640 | 1,582 | 1,555 | 1,533 | 1,506 |
三菱UFJ
| 8306 | 3.28 | 875 | 898 | 29 | 22 | 3.26 | 148,857,700 | 105,862,580 | 72,932,870 | 10,528,551 | 19.08 | 0.64 | 45.87 | 135,049 | 金融 | 41.62 | 21.38 | 23.10 | 24.46 | 17.85 | 842 | 775 | 733 | 722 | 732 | 850 | 786 | 750 | 734 | 718 |
ライフドリ
| 2585 | 3.02 | 2,490 | 2,494 | 73 | 111 | 5.43 | 130,700 | 110,520 | 78,920 | 31,112 | 15.21 | 4.87 | 161.90 | 398 | 非耐久消費財 | 111.71 | 47.05 | 74.16 | 22.14 | 8.72 | 2,434 | 2,176 | 2,024 | 1,865 | 1,653 | 2,425 | 2,234 | 2,061 | 1,908 | 1,672 |
西日本フィ
| 7189 | 2.56 | 936 | 961 | 24 | 26 | 3.54 | 1,320,600 | 1,022,640 | 897,107 | 131,321 | 6.16 | 0.26 | 151.99 | 3,915 | 金融 | 29.17 | 29.34 | 24.48 | 16.06 | 13.06 | 911 | 863 | 814 | 780 | 770 | 918 | 868 | 828 | 799 | 778 |
カッシーナ
| 2777 | 2.43 | 986 | 1,010 | 24 | 20 | 4.36 | 19,500 | 8,860 | 4,983 | 3,741 | 5.26 | 0.66 | 187.32 | 284 | 耐久消費財 | 22.72 | 24.85 | 25.94 | 22.87 | 11.97 | 955 | 897 | 848 | 827 | 824 | 965 | 906 | 865 | 842 | 832 |
りそなホー
| 8308 | 2.28 | 723 | 739 | 17 | 20 | 2.45 | 22,531,100 | 20,165,540 | 18,600,520 | 1,731,985 | 15.48 | 0.71 | 46.71 | 19,744 | 金融 | 63.42 | 44.88 | 35.43 | 17.07 | 14.76 | 704 | 658 | 614 | 568 | 543 | 708 | 662 | 622 | 587 | 551 |
オーイズミ
| 6428 | 2.20 | 454 | 464 | 10 | 17 | 6.19 | 351,300 | 139,050 | 83,167 | 10,213 | 53.95 | 0.61 | 8.41 | 319 | 製造加工 | 17.47 | 13.17 | 18.97 | 8.92 | 5.45 | 437 | 421 | 416 | 409 | 414 | 444 | 426 | 418 | 413 | 409 |
群馬銀行
| 8334 | 2.04 | 488 | 499 | 10 | 12 | 3.09 | 1,591,700 | 2,052,640 | 1,639,957 | 200,783 | 8.14 | 0.38 | 60.06 | 3,153 | 金融 | 40.56 | 33.78 | 23.51 | 17.41 | 13.67 | 479 | 446 | 425 | 406 | 387 | 481 | 450 | 430 | 413 | 396 |
三井住友フ
| 8316 | 1.79 | 5,270 | 5,350 | 94 | 117 | 1.85 | 14,130,000 | 11,828,310 | 9,467,140 | 7,206,792 | 9.29 | 0.60 | 566.01 | 101,023 | 金融 | 34.25 | 31.35 | 23.33 | 17.20 | 13.59 | 5,096 | 4,756 | 4,488 | 4,336 | 4,161 | 5,135 | 4,810 | 4,580 | 4,406 | 4,244 |
第一生命ホ
| 8750 | 1.73 | 2,956 | 3,000 | 51 | 69 | 2.54 | 5,288,600 | 5,796,590 | 4,845,580 | 3,022,032 | 9.07 | 0.69 | 326.07 | 62,260 | 金融 | 26.69 | 20.05 | 22.67 | 25.42 | 13.21 | 2,884 | 2,640 | 2,471 | 2,411 | 2,464 | 2,895 | 2,680 | 2,538 | 2,476 | 2,440 |
八洲電機
| 3153 | 1.71 | 1,056 | 1,069 | 18 | 19 | 3.19 | 44,200 | 20,120 | 15,537 | 22,419 | 20.15 | 0.98 | 52.17 | 990 | 流通サービス | 7.55 | 9.08 | 5.22 | 4.39 | 3.99 | 1,029 | 1,019 | 1,015 | 1,012 | 988 | 1,039 | 1,023 | 1,016 | 1,009 | 996 |
北越メタル
| 5446 | 1.60 | 1,375 | 1,394 | 22 | 18 | 1.82 | 26,600 | 11,630 | 7,177 | 5,268 | 0.00 | 0.34 | -112.92 | 478 | 非エネルギー鉱物 | 41.52 | 26.50 | 14.26 | 15.30 | 4.89 | 1,372 | 1,323 | 1,258 | 1,232 | 1,139 | 1,371 | 1,325 | 1,276 | 1,232 | 1,179 |
グンゼ
| 3002 | 1.57 | 4,120 | 4,200 | 65 | 62 | 2.07 | 93,200 | 65,120 | 54,907 | 67,576 | 530.14 | 0.63 | 8.12 | 5,692 | 非耐久消費財 | 3.32 | 14.75 | 7.83 | 9.52 | 5.13 | 4,058 | 3,999 | 3,882 | 3,885 | 3,815 | 4,091 | 3,998 | 3,927 | 3,887 | 3,890 |
ハニーズホ
| 2792 | 1.40 | 1,319 | 1,307 | 18 | 25 | 3.01 | 725,100 | 134,480 | 98,660 | 35,922 | 9.88 | 0.95 | 130.49 | 5,173 | 非耐久消費財 | 27.51 | 12.48 | 6.96 | 5.74 | 3.16 | 1,282 | 1,260 | 1,230 | 1,236 | 1,172 | 1,286 | 1,264 | 1,244 | 1,224 | 1,187 |
武蔵野銀行
| 8336 | 1.32 | 2,035 | 2,070 | 27 | 46 | 1.82 | 146,700 | 156,170 | 107,700 | 68,427 | 7.37 | 0.27 | 277.41 | 2,119 | 金融 | 12.93 | 16.49 | 20.91 | 16.29 | 10.22 | 1,988 | 1,894 | 1,799 | 1,755 | 1,767 | 2,001 | 1,902 | 1,829 | 1,790 | 1,773 |
池田泉州ホ
| 8714 | 1.22 | 244 | 249 | 3 | 6 | 2.47 | 2,258,900 | 1,830,350 | 1,526,237 | 68,952 | 6.05 | 0.31 | 45.83 | 0 | 金融 | 45.61 | 27.04 | 13.18 | 14.75 | 10.18 | 239 | 230 | 222 | 217 | 202 | 241 | 231 | 224 | 217 | 206 |
日新製糖
| 2117 | 1.10 | 1,925 | 1,938 | 21 | 30 | 1.20 | 87,000 | 101,520 | 42,120 | 42,358 | 34.69 | 0.87 | 55.26 | 503 | 素材産業 | 12.67 | 10.74 | 11.51 | 14.07 | 3.36 | 1,906 | 1,775 | 1,730 | 1,743 | 1,745 | 1,905 | 1,810 | 1,759 | 1,747 | 1,744 |
東名
| 4439 | 1.06 | 1,602 | 1,617 | 17 | 59 | 4.24 | 70,700 | 25,330 | 17,967 | 11,756 | 44.64 | 2.31 | 36.66 | 395 | テクノロジーサービス | 39.76 | 36.69 | 51.97 | 9.85 | 10.45 | 1,572 | 1,518 | 1,471 | 1,279 | 1,102 | 1,573 | 1,520 | 1,442 | 1,329 | 1,215 |
筑波銀行
| 8338 | 0.86 | 233 | 234 | 2 | 8 | 3.96 | 1,524,500 | 1,160,580 | 671,117 | 19,145 | 15.50 | 0.28 | 48.82 | 1,421 | 金融 | 32.20 | 24.47 | 21.88 | 23.81 | 16.42 | 220 | 207 | 198 | 195 | 195 | 222 | 208 | 201 | 197 | 194 |
蝶理
| 8014 | 0.85 | 2,119 | 2,137 | 18 | 31 | 1.75 | 42,600 | 39,040 | 33,527 | 52,147 | 6.85 | 0.80 | 309.37 | 1,322 | 素材産業 | 16.97 | 9.93 | 6.80 | 9.31 | 6.32 | 2,097 | 2,013 | 1,973 | 1,989 | 1,931 | 2,097 | 2,029 | 1,996 | 1,977 | 1,939 |
クスリのア
| 3549 | 0.84 | 8,370 | 8,430 | 70 | 155 | 1.20 | 98,400 | 81,000 | 82,373 | 263,609 | 22.65 | 3.03 | 369.02 | 4,033 | 小売業 | 16.76 | 54.96 | 27.15 | 8.35 | 1.32 | 8,324 | 8,051 | 7,597 | 7,008 | 6,496 | 8,341 | 8,086 | 7,663 | 7,202 | 6,927 |
サンドラッ
| 9989 | 0.77 | 3,865 | 3,905 | 30 | 77 | 1.42 | 246,300 | 289,470 | 313,603 | 453,078 | 18.79 | 2.05 | 206.29 | 6,015 | 小売業 | 29.73 | 34.47 | 12.86 | 3.03 | 3.72 | 3,819 | 3,752 | 3,623 | 3,515 | 3,239 | 3,838 | 3,755 | 3,649 | 3,517 | 3,391 |
コーセル
| 6905 | 0.60 | 995 | 1,014 | 6 | 30 | 5.08 | 285,600 | 515,020 | 232,173 | 34,359 | 13.39 | 0.84 | 75.27 | 690 | 電子テクノロジー | 18.87 | 20.00 | 21.00 | 17.36 | 12.54 | 994 | 896 | 864 | 865 | 833 | 989 | 919 | 883 | 866 | 863 |
平和堂
| 8276 | 0.38 | 2,095 | 2,108 | 8 | 28 | 1.05 | 48,500 | 82,450 | 84,840 | 97,542 | 12.99 | 0.63 | 161.68 | 5,324 | 小売業 | 8.16 | 8.83 | 6.20 | 5.93 | 2.28 | 2,089 | 2,057 | 1,973 | 1,982 | 1,959 | 2,092 | 2,054 | 2,010 | 1,988 | 1,983 |
東京特殊電
| 5807 | 0.18 | 5,650 | 5,650 | 10 | 42 | 0.35 | 9,400 | 54,160 | 75,030 | 37,984 | 18.50 | 2.08 | 304.91 | 971 | 電子テクノロジー | 91.20 | 147.81 | 155.66 | 0.00 | 0.00 | 5,646 | 5,650 | 4,300 | 3,261 | 2,882 | 5,646 | 5,484 | 4,632 | 3,812 | 3,244 |
ユーザベー
| 3966 | 0.07 | 1,497 | 1,496 | 1 | 17 | 4.95 | 190,400 | 596,760 | 883,653 | 56,615 | 70.47 | 8.44 | 21.76 | 779 | テクノロジーサービス | 1.77 | 90.33 | 123.28 | -0.07 | -0.20 | 1,496 | 1,497 | 1,198 | 948 | 899 | 1,496 | 1,460 | 1,267 | 1,095 | 1,102 |
クリエイト
| 3024 | 0.00 | 674 | 674 | 0 | 7 | 0.00 | 2,400 | 2,700 | 2,450 | 2,650 | 6.73 | 0.61 | 100.10 | 543 | 製造加工 | 11.59 | 12.33 | 9.59 | 10.67 | 1.35 | 669 | 649 | 626 | 626 | 617 | 669 | 651 | 635 | 627 | 621 |
シルバーラ
| 9262 | 0.00 | 1,939 | 1,906 | 0 | 90 | 7.45 | 214,200 | 396,160 | 183,797 | 20,582 | 39.19 | 3.88 | 49.38 | 173 | ヘルスサービス | 44.61 | 22.97 | 47.98 | 16.01 | 0.90 | 1,875 | 1,693 | 1,579 | 1,459 | 1,453 | 1,882 | 1,748 | 1,615 | 1,528 | 1,496 |
沖縄セルラ
| 9436 | -0.24 | 2,964 | 2,954 | -7 | 40 | 1.53 | 82,400 | 57,520 | 51,023 | 159,039 | 15.61 | 1.65 | 189.63 | 402 | 通信 | 15.62 | 5.12 | 13.83 | 6.45 | 4.09 | 2,899 | 2,812 | 2,773 | 2,694 | 2,633 | 2,907 | 2,833 | 2,775 | 2,721 | 2,661 |
神鋼商事
| 8075 | -0.31 | 4,780 | 4,765 | -15 | 105 | 2.22 | 46,100 | 34,940 | 24,510 | 42,326 | 5.49 | 0.67 | 871.30 | 1,396 | 流通サービス | 35.37 | 25.56 | 17.65 | 9.79 | 2.92 | 4,632 | 4,522 | 4,270 | 4,155 | 3,927 | 4,668 | 4,524 | 4,345 | 4,180 | 3,947 |
タビオ
| 2668 | -0.36 | 1,115 | 1,111 | -4 | 5 | 0.45 | 2,200 | 1,690 | 1,083 | 7,587 | 21.59 | 1.90 | 51.65 | 279 | 非耐久消費財 | 5.81 | 4.52 | 3.83 | 2.59 | 1.37 | 1,105 | 1,092 | 1,081 | 1,073 | 1,057 | 1,106 | 1,094 | 1,084 | 1,075 | 1,065 |
トライアイ
| 4840 | -0.97 | 504 | 509 | -5 | 24 | 4.47 | 18,900 | 39,180 | 36,920 | 3,811 | 0.00 | 0.96 | -22.97 | 28 | 商業サービス | 63.67 | 87.13 | 77.35 | 25.06 | 6.93 | 502 | 457 | 395 | 339 | 307 | 501 | 464 | 411 | 365 | 334 |
ゲオホール
| 2681 | -1.29 | 2,100 | 2,072 | -27 | 77 | 2.85 | 493,300 | 396,090 | 518,677 | 89,117 | 9.11 | 1.15 | 230.74 | 5,333 | 小売業 | 68.05 | 69.14 | 20.82 | 13.66 | 5.34 | 2,007 | 1,948 | 1,914 | 1,777 | 1,528 | 2,028 | 1,956 | 1,889 | 1,776 | 1,616 |
福岡中央銀
| 8540 | -2.24 | 2,320 | 2,180 | -50 | 50 | 8.92 | 8,100 | 2,060 | 2,580 | 6,039 | 7.65 | 0.22 | 401.99 | 462 | 金融 | 3.56 | 4.81 | 7.92 | 2.11 | -0.14 | 2,187 | 2,170 | 2,077 | 2,050 | 2,060 | 2,188 | 2,158 | 2,108 | 2,079 | 2,093 |
トレジャー
| 3093 | -2.46 | 2,587 | 2,495 | -63 | 105 | 6.20 | 252,900 | 244,680 | 252,373 | 29,163 | 21.64 | 5.82 | 118.65 | 867 | 小売業 | 162.63 | 116.02 | 36.34 | 12.54 | 0.97 | 2,489 | 2,435 | 2,274 | 2,006 | 1,545 | 2,499 | 2,425 | 2,260 | 2,022 | 1,705 |
JIG.J
| 5244 | -6.99 | 451 | 439 | -33 | 0 | 11.27 | 1,871,700 | 0 | 0 | 0 | 0.00 | 17.44 | 0.00 | 59 | テクノロジーサービス | -7.77 | -7.77 | -7.77 | -7.77 | -7.77 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
コーチ・エ
| 9339 | -8.74 | 2,250 | 2,099 | -201 | 0 | 12.75 | 230,400 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -16.04 | -16.04 | -16.04 | -16.04 | -16.04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
エージェン
| 5836 | -12.61 | 548 | 513 | -74 | 0 | 14.42 | 106,200 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -14.50 | -14.50 | -14.50 | -14.50 | -14.50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました