52週高値更新 2022.12.27

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
買取王国 318113.121,4601,6471918913.22101,30051,30026,8432,63712.731.23114.36125小売業183.48130.3570.8539.3415.421,4721,3471,2291,0688561,4991,3711,2451,106947
ヴィス 50718.649531,01981338.9767,80031,36019,7577,6989.081.80105.00224商業サービス48.3339.9727.225.605.16954926888852778964931897857802
ゲームカー 62497.422,0952,2001521159.59449,000343,080173,11027,32023.200.6688.31201製造加工110.73119.1298.0241.4812.702,0411,8171,5531,3101,1632,0601,8541,6141,4171,270
まんだらけ 26527.1191596464447.64142,700104,660152,3575,96210.150.7188.680小売業69.1253.7558.2933.338.93908903776700649920883804736679
三越伊勢丹 30997.011,4051,48197428.059,358,8003,636,9802,923,847528,18018.731.0374.029,691小売業72.2135.8723.2117.549.381,3821,3181,3001,2191,1161,3971,3311,2901,2321,137
オーイズミ 64286.0947650529196.77240,100177,70094,86710,70856.570.648.41319製造加工27.8516.0931.1716.9017.44466429420410415472438423416411
ギフトホー 92795.934,1754,3752451646.83119,30093,41065,49341,14526.817.57154.480非耐久消費財62.4098.8620.8615.136.714,1283,9233,7053,4072,8394,1603,9593,7403,4393,085
筑波銀行 83385.752282391395.73825,0001,307,070725,57718,65015.100.2748.821,421金融35.0325.1332.0423.2019.50229210199195195229213203198194
ゲオホール 26815.352,1782,286116825.75750,700456,120486,73092,1329.421.19230.745,333小売業85.4082.8828.8626.3015.222,1151,9821,9271,7941,5362,1452,0061,9151,7931,628
マツキヨコ 30885.196,5106,6903301796.451,079,400739,030725,260862,09521.571.94301.436,692小売業58.1621.867.9015.3410.036,3146,1475,7905,7385,2306,3966,1565,9375,7185,400
七十七銀行 83415.052,1372,227107625.35354,100303,490254,470156,7166.810.31311.332,754金融65.2124.7625.4616.2314.032,1041,9511,8691,8201,7492,1181,9821,8991,8371,744
藤商事 62574.951,1811,23058434.91235,400131,210111,69026,2477.950.72147.44457耐久消費財39.3044.7140.4126.4115.931,1301,0639629198891,1511,068993944911
円谷フィー 27674.782,6122,7381251295.34622,500857,280772,82084,48318.112.78145.121,193製造加工426.54193.1572.7414.136.332,6332,5142,2491,8531,3882,6472,5172,2631,9381,541
九州リース 85964.6367070031154.7981,40047,30044,77015,2043.310.46202.23159金融18.8522.1618.044.012.94671669646622601678668650630615
ライフドリ 25854.402,5022,6101101115.2449,80093,62076,49332,12715.705.03161.90398非耐久消費財121.5645.1660.1225.187.992,4952,2292,0531,8811,6682,5032,2922,1001,9341,690
サンワカン 31874.101,3771,42356595.14203,300154,960141,64725,38841.059.0633.490流通サービス233.2677.8855.3525.605.561,3711,3001,1401,0308491,3721,2951,1771,055892
四国銀行 83874.0594197738254.47122,400115,83082,41039,0675.470.25171.911,289金融24.1417.0115.218.809.28943899879864831947908886867840
北日本銀行 85514.042,0252,08581534.4018,90012,42011,76316,9986.790.22296.88833金融30.3132.3024.707.988.141,9971,9081,8911,8031,6962,0091,9321,8821,8191,751
マミヤ・オ 79914.021,4351,50058634.75114,800116,49080,65312,5039.011.00162.061,551耐久消費財145.9085.1965.9333.3310.701,4181,3181,1401,0159041,4311,3241,1851,064948
アクセル 67304.011,5401,58161614.83151,500161,090129,63316,44814.381.56105.68116電子テクノロジー31.6499.3738.935.404.361,5361,5171,3931,2031,0521,5421,5101,4031,2641,132
東京きらぼ 71733.912,5602,62899834.38182,600174,030136,77376,7126.810.29720.892,753金融70.2118.8121.7210.3711.212,5352,3652,2702,2312,0862,5362,3982,3062,2302,093
サンリオ 81363.914,6704,7801801435.89545,700285,230274,043370,58382.668.4955.651,181小売業90.8267.0231.867.905.874,5404,4484,2633,9323,2934,5974,4674,2643,9453,492
泉州電業 98243.833,2853,385125964.2645,10048,54050,30062,98111.091.26294.050流通サービス13.7838.7327.0219.483.683,2193,0452,8462,7812,7053,2613,0852,9172,8172,720
南都銀行 83673.782,4802,55693593.7999,60098,86079,51380,1806.460.28382.232,424金融31.0130.4121.7713.909.702,4742,3312,2252,1232,0632,4752,3522,2512,1682,096
ブックオフ 92783.761,3701,40751404.04123,80076,440102,45323,67413.261.64102.301,488小売業39.5840.5631.3710.274.221,3501,3351,2781,1621,0931,3631,3301,2731,2001,127
佐賀銀行 83953.541,7311,78261383.5232,90053,96036,30328,8704.330.25400.711,351金融21.6422.3119.3613.8713.001,6961,5891,5591,5341,4931,7051,6131,5701,5411,511
京葉銀行 85443.4658059820163.45212,800425,010380,79772,4656.500.2588.871,941金融25.8927.2325.1010.7410.33582542523503492580550528511496
十六フィナ 73803.422,8122,90096673.4187,700111,50087,760104,8160.000.260.002,705金融32.4225.7619.9811.329.192,8212,6482,5542,5022,3842,8202,6802,5852,5122,414
日本空港ビ 97063.416,5306,6702201524.33670,500370,890312,583600,7320.003.90-151.182,729交通・輸送36.9623.0613.057.064.386,4546,3226,2516,0005,6546,4866,3466,2236,0295,774
山陰合同銀 83813.4076779126193.52510,200585,130439,620119,3287.950.3496.302,025金融19.6722.2612.048.369.10764733719703679767739722706682
中部鋼鈑 54613.391,6051,64954573.8193,800103,51063,00744,0446.150.67259.52500非エネルギー鉱物76.7487.3956.3023.715.101,5861,4661,3121,1219791,5981,4881,3401,1931,057
めぶきフィ 71673.343313401193.635,176,5005,966,5405,056,267332,4097.900.3741.646,221金融41.6729.7721.009.6810.75328308300286272329313301290277
ナ・デック 74353.2982084727173.6640,10040,26027,8607,6306.770.44121.16797電子テクノロジー2.5416.8313.089.293.29818794776777736824799783770758
クイック 43182.982,0552,10861523.5557,00042,58050,87338,56013.323.19153.721,292商業サービス45.2852.3118.832.132.882,0232,0151,9941,8891,6812,0452,0181,9761,8811,741
西日本フィ 71892.9595097628273.38706,4001,082,740852,910132,8626.240.26151.993,915金融31.1831.0131.7112.9611.80944871823784772944885838806781
しずおかフ 58312.911,0291,06130284.201,623,1002,047,4002,415,960585,63314.400.5474.153,982金融28.1431.4726.319.278.271,0339829568948571,033990954915884
コンコルデ 71862.9055356716153.443,904,9006,992,7805,799,583664,83013.900.5739.645,825金融33.7321.9424.6217.3915.71546495474461459546506482470461
山口フィナ 84182.8684286324223.21751,700837,540711,463207,4400.000.32-53.883,979金融27.1016.7814.765.378.28837797791779753839808793779757
武蔵野銀行 83362.832,0552,10758483.03151,600168,950109,23768,6287.390.27277.412,119金融14.9519.1724.4514.4510.552,0481,9121,8141,7611,7702,0471,9351,8491,8021,779
サンドラッ 99892.803,9554,040110813.79450,600293,440312,057459,50919.052.08206.296,015小売業34.2231.8117.787.455.903,9113,7803,6373,5323,2483,9263,7973,6753,5353,403
八十二銀行 83592.7854255515142.961,892,6001,848,3902,034,917260,97310.830.2949.913,569金融39.8013.7316.845.119.04538509496488470540516501490471
宮崎銀行 83932.672,4092,46364542.8344,10040,39033,00041,3814.370.26551.451,502金融17.4019.2214.406.907.792,3962,2962,2612,2182,1462,4032,3202,2702,2252,181
ありがとう 31772.642,7312,80072532.644,6002,8702,5972,5086.621.20411.86229小売業27.5633.3310.898.535.142,6982,6502,5672,4632,2692,7202,6532,5762,4732,341
神鋼商事 80752.634,8104,8851251063.0339,80035,70025,73342,1495.460.67871.301,396流通サービス38.7825.7423.9810.025.514,7314,5534,3104,1743,9364,7614,5794,3824,2053,965
東名 44392.601,6571,70043604.1052,70033,83020,61012,17546.232.4036.66395テクノロジーサービス46.9361.9054.1310.466.991,6211,5341,4871,2911,1101,6341,5491,4601,3421,224
百十四銀行 83862.441,8551,89145382.4968,20081,77071,43052,7854.920.19375.052,235金融24.0812.8315.527.328.061,8291,7521,7171,6941,6961,8371,7691,7301,7081,685
池田泉州ホ 87142.43249253662.852,532,6002,058,4601,577,33769,2326.070.3145.830金融47.9527.7819.3412.449.52246232223218203246234226218206
群馬銀行 83342.4249750812122.831,206,1002,004,9101,628,573203,6578.260.3860.063,153金融43.1034.7530.2615.1912.14495451429408388493460435416398
ハウスフリ 89962.3277979518193.8510,80015,45010,4033,13413.091.1359.36229耐久消費財20.6430.1125.7919.376.00759712682659633765722691668658
山形銀行 83442.311,2141,24028342.3177,90066,89063,04037,6088.060.25150.341,257金融42.3740.9130.258.687.081,1941,1631,1011,0309551,2041,1631,1101,052998
T&Dホー 87952.301,8771,91343503.222,085,2003,126,8903,221,4071,042,8930.000.76-296.6512,236金融27.3617.2933.3119.5614.621,8661,6831,5611,5131,5531,8571,7151,6101,5621,543
日新製糖 21172.231,9401,97443322.2753,20084,33045,06042,66734.940.8755.26503素材産業14.7711.5315.7813.914.561,9321,7991,7401,7461,7471,9341,8361,7741,7551,748
第四北越フ 73272.182,8012,85361582.50101,500138,950116,213126,7706.370.30438.353,591金融11.7514.817.467.9910.152,7782,6072,6072,6172,5742,7772,6522,6192,6062,586
クスリのア 35492.138,5308,6501801592.35117,90085,25083,073267,07822.953.07369.024,033小売業19.8147.8629.498.814.728,4488,1297,6487,0676,5128,4738,1737,7327,2556,959
第一生命ホ 87502.122,9693,01363682.582,418,5005,623,9604,761,8103,023,5709.070.69326.0762,260金融27.2419.8529.9321.8613.232,9732,6892,5012,4242,4702,9462,7352,5722,4962,451
千葉銀行 83312.0896298120252.721,876,4003,872,4703,779,310715,39312.240.6778.484,292金融46.8634.0228.4016.9212.24954865835798763952885843810776
ロート製薬 45272.054,6604,730951022.90327,100313,820336,903528,71522.612.97205.616,866非耐久消費財35.1421.137.746.894.194,6034,4854,4624,3844,0164,6274,5174,4554,3364,096
パーク24 46662.052,2422,24345733.54662,1001,871,5901,037,397374,803159.769.3613.960消費者サービス40.5417.0715.1410.931.042,1932,0582,0121,9951,9472,1952,0972,0351,9951,955
グンゼ 30021.924,1904,25580632.1556,30069,11055,28768,230535.260.648.125,692非耐久消費財4.6713.9211.249.105.584,1484,0263,8983,8913,8194,1654,0383,9493,9003,896
エービーシ 26701.927,4107,4501401312.17184,800155,390167,453603,36129.822.13245.175,974流通サービス49.3026.0618.255.973.477,2707,0926,9296,4875,9197,3037,1366,9136,5896,214
秋田銀行 83431.911,8811,91836462.4641,30080,78057,31733,6748.580.20219.371,341金融16.2417.6717.6716.887.451,8521,7351,6561,6531,6491,8631,7591,6911,6641,642
三菱UFJ 83061.9088789817212.1481,729,200114,405,64074,744,58310,669,01219.330.6545.87135,049金融41.5922.0530.8720.5116.27879789742725733873805761740721
ニチバン 42181.861,8301,86034272.1926,70017,08015,09337,83729.200.9762.541,255素材産業2.5415.3116.912.483.391,8171,7551,7361,6791,6761,8231,7751,7371,7071,701
薬王堂ホー 76791.852,8502,86652642.3319,40021,17021,33355,54918.862.02149.19929小売業25.4334.5524.616.988.152,7722,6752,6622,5092,2792,7872,7012,6322,5222,410
ふくおかフ 83541.813,0403,09055842.81815,5001,289,940988,237576,93810.090.61300.677,830金融55.2828.3821.1816.6011.962,9872,7412,6372,5672,4592,9932,7932,6752,5862,471
クリエイト 31481.793,3603,40560602.5361,00053,64065,617211,46616.751.99199.724,544小売業4.9314.1110.551.494.613,3223,2103,2013,1713,0933,3343,2533,2093,1713,165
日本プロセ 96511.7388088015131.9711,1009,2107,8438,25513.510.8664.02674テクノロジーサービス13.9917.3310.003.174.14859842848823792863849841826806
東洋証券 86141.71291297584.48597,500274,720231,39323,0530.000.60-9.78729金融98.0050.7614.237.618.00288277259256220289277266252229
コクヨ 79841.551,8851,90529302.18467,300278,570245,253219,25614.240.95131.736,825製造加工9.3610.567.021.931.491,8751,8271,8321,8181,7461,8801,8451,8311,8111,777
宮崎太陽銀 85601.521,0521,06816245.012,9004,7503,8705,56316.820.16317.55624金融12.4213.2610.108.872.201,0641,0359929749571,0611,0341,004983968
理研ビタミ 45261.511,9301,94429362.3347,80063,40051,89749,4148.300.94230.651,825非耐久消費財13.6816.8313.824.807.051,8881,7881,8161,7771,7231,8931,8221,8021,7791,747
フジ・コー 76051.491,3441,36420271.7938,40060,61036,81026,1677.361.17182.980流通サービス13.8611.3511.074.682.171,3411,2941,2731,2591,2231,3421,3061,2811,2611,238
日本証券金 85111.431,1241,13616241.4390,600212,400218,800102,82315.390.7272.76264金融16.5131.7939.399.344.221,1151,0789869089011,1181,0781,008951912
トーアミ 59731.244854896103.9323,2006,3604,9873,0180.000.28-1.95254非エネルギー鉱物15.8810.638.914.261.88487478466458445485479469461456
みずほフィ 84111.111,8501,86721331.449,663,40013,815,09011,054,1574,680,2339.770.52188.9252,420金融26.4920.6115.9610.349.441,8361,7251,6691,6351,5951,8301,7461,6891,6491,613
伊藤ハム米 22961.00703708781.00280,500347,940408,597201,81611.220.7862.498,089非耐久消費財5.992.617.761.872.61699687680674672700690683678677
アルファパ 71150.82760736604.66787,5000000.000.000.0000-15.30-15.30-15.30-15.30-15.300000000000
合同製鐵 54100.762,1002,11516471.2957,60083,58068,98330,70310.070.31208.452,041非エネルギー鉱物52.6056.6718.557.633.372,0722,0061,8951,8371,5802,0802,0121,9241,8151,693
横浜冷凍 28740.761,0601,0668141.1348,80088,190109,61362,24518.780.7556.331,639商業サービス26.1520.7221.007.140.471,0561,0319709419051,0581,032989953923
JALCO 66250.752622692137.841,967,8001,703,050783,10328,78145.882.026.409金融76.9766.0553.7128.7110.70250224201186176254229208193182
レイズネク 63790.471,2901,2906191.0147,00045,31041,69769,5518.440.89152.162,011工業サービス8.9513.6611.301.102.381,2711,2471,2431,2271,1761,2751,2551,2421,2241,201
東鉄工業 18350.462,6502,64212380.9941,70068,46067,14090,53915.900.93165.431,856工業サービス5.3810.4515.831.461.772,6142,5672,5122,4252,3482,6182,5752,5172,4572,417
平和堂 82760.432,1122,1229281.61110,80080,12085,33798,14613.070.63161.685,324小売業8.887.554.533.511.922,1052,0611,9821,9851,9612,1062,0662,0191,9931,986
東邦ホール 81290.412,1952,1809412.1860,000139,070143,977153,14112.140.64194.307,785流通サービス22.544.0114.801.492.012,1732,1032,0531,9731,9892,1692,1202,0662,0231,983
コネクシオ 94220.371,9061,9087630.371,165,900198,020127,51085,04721.791.5987.245,529流通サービス28.6641.4458.8759.5355.251,5401,2961,2021,2341,3011,6381,3541,2611,2541,292
ハピネス・ 31740.21940941291.712,5001,8001,2702,40527.801.0835.35359小売業2.282.625.022.17-0.53939936922919910939935927921918
マースグル 64190.212,4112,4055652.0560,70073,73060,18340,59934.310.7569.96694耐久消費財42.6540.5646.7416.353.842,3482,2612,0321,8241,7492,3652,2602,0801,9261,810
東京特殊電 58070.185,6505,66010390.352,30033,17054,67738,05118.532.09304.91971電子テクノロジー91.54146.62163.260.180.185,6505,6514,4393,3282,9105,6525,5154,7113,8843,292
ベルグアー 13830.102,8692,8733150.702,3002,0301,5334,15221.572.54136.040素材産業5.637.895.981.810.842,8622,8422,8032,7672,7392,8642,8422,8102,7772,730
IGポート 37910.102,0042,0062624.5959,20042,50020,7239,91375.791.7626.44393消費者サービス19.7621.2833.6418.917.791,9601,7781,6821,6141,5501,9571,8141,7121,6481,603
八洲電機 31530.091,0841,0891191.5911,50021,58015,58023,20820.861.0252.17990流通サービス9.569.569.784.716.561,0591,0251,0191,0149891,0671,0351,0221,012998
タビオ 26680.001,1101,115050.631,3001,6301,1377,58721.591.9051.65279非耐久消費財6.194.114.113.151.641,1121,0951,0831,0741,0571,1111,0981,0871,0771,066
サツドラホ 35440.007807850193.47161,900111,87059,31010,83634.821.2322.551,067小売業19.129.7919.1212.4612.14748711694674674756718699685678
蝶理 8014-1.002,2102,175-22362.5849,80045,18035,08054,0667.100.83309.371,322素材産業19.0510.6311.428.484.372,1412,0321,9841,9931,9362,1452,0572,0101,9851,944
ダイワ通信 7116-3.011,4051,450-4506.79178,9000000.000.000.0000-10.49-10.49-10.49-10.49-10.490000000000
オータケ 7434-4.491,8121,661-78399.693,8001,3307876,90611.860.54146.57255流通サービス7.515.195.064.27-5.681,7061,6301,6031,5821,5791,6871,6431,6141,5981,590
アップコン 5075-5.41850821-4707.8316,1000000.001.120.0044工業サービス-17.90-17.90-17.90-17.90-17.900000000000
タイトルとURLをコピーしました