52週高値更新 2022.12.28

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
阿波製紙 389626.6730038080927.521,062,400122,05046,7232,9947.580.6639.91642素材産業12.0921.7928.3824.5927.09316305303303313327309305306317
ホープ 619525.89324389802424.696,105,8002,124,690747,4133,9290.000.00-1,302.32132公益事業69.87109.1458.1376.0284.36278233230233206300246234229289
ヨシムラ・ 288414.18580628782215.86955,000135,36071,45713,09523.172.0723.88695非耐久消費財0.4824.3634.1925.1012.34566564517504511578558532518534
ELEME 524610.2040043240021.0146,563,1000000.000.000.000038.4638.4638.4638.4638.460000000000
東海汽船 91734.082,4682,550100204.053,7001,5601,1175,37716.481.14148.70369交通・輸送8.426.217.915.902.822,4742,4452,4202,3882,3672,4852,4512,4242,4022,379
アシードホ 99593.105955651788.517,9003,3802,0236,79427.071.2620.25579小売業1.256.006.403.864.05550542539538540553544541539537
きちりホー 30822.6460662316174.67131,60052,780209,7206,1840.006.57-46.30364消費者サービス57.3255.7593.4813.273.83605593474409397608580507452432
日本プロセ 96512.1688889919154.6437,40012,5608,8238,39813.750.8864.02674テクノロジーサービス16.4519.8710.585.397.15870845849824792875854843827807
ありがとう 31771.792,8002,85050531.791,7002,9802,6072,5746.801.24411.86229小売業29.8438.0112.838.579.782,7452,6642,5752,4702,2732,7632,6712,5872,4812,346
百十四銀行 83861.691,8901,92332382.45114,40089,62073,20354,0715.040.20375.052,235金融26.1813.5216.765.666.181,8591,7591,7221,6961,6971,8661,7831,7381,7131,687
東名 44391.471,7401,72525678.83126,80045,19024,32012,49147.432.4636.66395テクノロジーサービス49.0958.4052.5213.4914.241,6601,5451,4951,2971,1151,6641,5661,4711,3501,229
日本製鉄 54011.422,2992,31833422.208,544,0006,619,4306,652,4632,104,3913.290.61754.17106,528非エネルギー鉱物22.2921.1411.023.024.792,2662,2502,1942,1762,1182,2782,2482,2122,1722,115
ロート製薬 45271.374,7804,795651001.68257,300319,100325,010539,55123.073.03205.616,866非耐久消費財37.0020.186.917.397.754,6614,5014,4654,3934,0224,6834,5434,4684,3454,103
東邦ホール 81291.332,1802,20929401.4269,600134,380141,397153,77612.190.64194.307,785流通サービス24.175.7414.401.473.472,1842,1072,0571,9761,9912,1822,1282,0712,0271,986
サツドラホ 35441.2778379510203.2085,200119,18061,63710,83634.821.2322.551,067小売業20.6414.7217.2613.2513.25766715697676674769726702688680
カノークス 80761.201,4291,43017231.201,1001,1606,60313,9067.530.54187.73296非エネルギー鉱物16.2620.3723.388.334.381,3921,3431,2631,2191,2111,3991,3481,2891,2481,216
山形銀行 83441.131,2331,25414343.7280,80071,91063,22338,4778.250.26150.341,257金融43.9739.3329.812.123.721,2141,1651,1061,0339571,2211,1711,1161,0561,000
ニチレイ 28711.132,8442,87132481.91619,900611,030638,273370,63316.821.74168.8315,296素材産業7.4120.6322.481.383.012,8482,8152,6532,5452,4522,8482,8052,6972,5952,549
南都銀行 83671.022,5452,58226582.01134,500108,91082,73783,2086.710.29382.232,424金融32.3429.4922.669.315.602,5112,3432,2342,1282,0662,5112,3742,2642,1762,101
平和堂 82760.992,1502,14321302.50118,70085,99086,99098,56413.120.64161.685,324小売業9.9511.796.512.883.582,1172,0671,9871,9861,9622,1192,0732,0241,9961,987
七十七銀行 83410.992,2252,24922622.81353,200317,910262,710164,6267.150.32311.332,754金融66.8423.3726.1410.958.282,1511,9661,8781,8241,7522,1612,0081,9131,8451,749
群馬銀行 83340.985125135121.981,571,7002,046,7301,656,617208,5858.460.3960.063,153金融44.5134.2929.8711.525.99501454431409389500465439418399
第一生命ホ 87500.963,0313,04229671.723,392,6005,638,1204,702,3703,087,6179.270.70326.0762,260金融28.4620.8632.5821.393.122,9912,7142,5162,4322,4742,9782,7642,5912,5062,457
日清食品ホ 28970.9410,62010,7001001361.32137,400126,620171,0401,062,29130.542.66348.9614,633非耐久消費財26.9313.598.961.812.3910,61210,53410,22710,0539,49110,62010,52610,31910,0479,657
しずおかフ 58310.941,0701,07110271.982,502,5002,183,2602,458,987581,68314.820.5574.153,982金融29.3531.0927.505.934.181,0459859598978581,046998958918886
ヴィス 50710.881,0441,0289355.2544,20034,52019,9108,3639.871.95105.00224商業サービス49.6441.2124.918.218.55973932892855780985940902860804
東京きらぼ 71730.842,6512,65022832.88194,400187,250141,08779,7157.080.30720.892,753金融71.6316.3322.915.626.002,5742,3782,2802,2362,0902,5742,4222,3202,2382,099
山口フィナ 84180.818698707212.10936,900897,580727,177213,3740.000.33-53.883,979金融28.1316.7814.472.592.59849800793780754850814796781758
日本郵政 61780.811,1141,1219170.907,452,1008,737,2909,207,2103,966,4269.230.33120.46232,112金融24.1715.0417.692.851.221,1081,0661,0381,0039721,1071,0771,0461,017987
淺沼組 18520.812,9742,99824350.9446,20062,47062,62748,0309.741.14305.391,700耐久消費財9.2211.2411.451.082.082,9612,9402,8682,8102,7252,9702,9392,8842,8242,741
池田泉州ホ 87140.79254255262.401,773,8002,202,8301,609,69070,9146.220.3245.830金融49.1228.1422.015.815.37250233224218203249236227219207
りそなホー 83080.737437435202.3817,294,80021,311,30018,408,0231,767,92815.800.7246.7119,744金融64.2846.2143.2010.373.22732669624575546728681635595556
ゲームカー 62490.732,1882,216161187.37400,800350,510185,55029,34824.930.7188.31201製造加工112.26119.41106.7238.5016.022,0851,8501,5741,3221,1682,1121,8881,6371,4331,280
合同製鐵 54100.712,1302,13015472.3196,90084,49070,63730,93710.150.31208.452,041非エネルギー鉱物53.6858.2523.557.255.292,0982,0181,9041,8431,5842,0972,0231,9321,8211,698
兵機海運 93620.701,9812,01314463.486,8004,3807,5532,3483.920.68509.42231交通・輸送42.9728.2220.545.010.801,9871,9401,8911,8181,6551,9911,9461,8911,8171,710
ベルグアー 13830.702,9232,89320181.732,3002,1201,5404,15621.592.54136.040素材産業6.369.056.241.511.402,8712,8452,8062,7682,7402,8732,8472,8142,7802,731
三井住友フ 83160.605,3555,352321161.9110,499,60013,077,5109,411,8537,294,5469.400.60566.01101,023金融34.3032.4830.5411.483.625,3024,8504,5584,3724,1805,2634,9384,6624,4584,275
みずほフィ 84110.591,8751,87811321.5512,728,60014,493,78011,209,0534,732,1939.880.52188.9252,420金融27.2421.6319.629.192.881,8501,7331,6741,6381,5971,8461,7591,6971,6541,615
ゼットン 30570.51993991580.812,4002,3202,1806,3595.743.12171.74422消費者サービス7.9518.4015.234.210.10984987954909854987980954921885
佐賀銀行 83950.511,7811,7919382.5144,10056,66037,27729,8934.490.26400.711,351金融22.2521.7519.2410.019.141,7271,5981,5641,5381,4951,7341,6301,5791,5461,514
横浜冷凍 28740.471,0701,0715140.9486,20086,780106,23062,71618.920.7556.331,639商業サービス26.7521.8422.126.991.131,0611,0359739439061,0621,036992956924
レイズネク 63790.471,2901,2966191.3327,10046,35039,80769,8768.480.89152.162,011工業サービス9.4613.499.181.493.851,2811,2491,2451,2271,1771,2821,2591,2441,2251,202
T&Dホー 87950.421,9301,9218491.832,343,4003,192,5803,175,9271,066,8740.000.78-296.6512,236金融27.9017.5638.4017.934.741,8871,6961,5731,5171,5561,8781,7341,6221,5691,547
三越伊勢丹 30990.411,4661,4876422.744,032,4003,885,0102,947,363565,19920.041.1074.029,691小売業72.9134.4523.5017.2714.031,4131,3261,3031,2241,1191,4271,3461,2971,2371,141
マミヤ・オ 79910.331,4981,5055634.44104,900119,24083,65013,0069.371.04162.061,551耐久消費財146.7285.5769.1028.6315.501,4481,3311,1521,0219071,4561,3411,1971,073953
ビックカメ 30480.311,3081,3024242.55551,200424,820448,777228,36839.631.6932.919,699小売業34.2310.717.344.664.661,2691,2701,2181,1941,1561,2781,2611,2321,2021,164
コーセル 69050.291,0351,0373281.66149,700490,240241,12735,24613.740.8675.27690電子テクノロジー21.5725.2421.5717.846.581,0249218788708371,020948900875868
エービーシ 26700.277,4307,470201270.94169,800161,920166,580614,91730.392.17245.175,974流通サービス49.7025.3418.206.114.927,3427,1176,9446,5045,9337,3597,1686,9356,6066,227
ナ・デック 74350.248408492171.3114,30036,35028,2207,8816.990.46121.16797電子テクノロジー2.7815.6713.969.277.33830797778778737832804785772759
かんぽ生命 71810.212,3602,3625451.58745,5001,429,4001,140,947912,9187.470.39315.658,144金融26.998.7517.223.690.642,3462,2282,2002,1702,1602,3392,2612,2152,1862,148
第四北越フ 73270.212,8532,8596582.21134,600147,080119,253129,5406.510.30438.353,591金融11.9914.096.766.095.302,8152,6192,6112,6202,5752,8042,6722,6292,6112,589
買取王国 31810.181,6521,6503928.06140,00062,92030,8132,98314.401.39114.36125小売業183.99129.8184.1536.9324.811,5191,3671,2391,0778621,5491,3981,2611,116954
コネクシオ 94220.161,9081,9113580.26899,300284,040154,99085,36021.871.5987.245,529流通サービス28.8643.3657.9358.4657.931,6841,3321,2181,2401,3041,7291,4071,2871,2671,298
プレナス 99450.152,6352,639440.1541,60046,000135,593101,13135.241.9775.141,640消費者サービス30.4531.6937.590.230.112,6362,6352,6352,2902,1292,6362,6312,5422,3852,228
ドウシシャ 74830.121,6051,6102200.6928,60041,53043,60056,50711.170.74143.911,478耐久消費財2.222.489.523.603.541,5961,5441,5301,5181,5251,5951,5601,5381,5291,542
薬王堂ホー 76790.102,8662,8693621.1225,70022,16021,62056,57519.212.05149.19929小売業25.5637.2122.198.968.722,8052,6902,6662,5162,2812,8142,7172,6412,5292,415
伊藤ハム米 22960.00709708080.42235,800345,770396,153203,83111.340.7962.498,089非耐久消費財5.991.726.311.433.36702689680674672702692684678677
アーバネッ 32420.00312312031.61228,200117,39073,3039,7899.610.7732.4649金融5.414.003.651.300.65311311309305302312311309306304
東京特殊電 58070.005,6605,6600370.351,90024,52052,96338,11818.562.09304.91971電子テクノロジー91.54150.44166.980.180.355,6525,6514,5083,3622,9255,6555,5294,7483,9203,316
筑波精工 65960.001,2501,250010.001001101304,6580.000.000.000電子テクノロジー0.000.000.000.000.001,2501,2501,244001,2501,2501,24600
めぶきフィ 71670.00340340092.684,912,7006,173,5305,091,707343,5238.170.3841.646,221金融41.6726.3921.434.943.34332309301287272333315303291278
八十二銀行 83590.005565550142.191,793,5001,968,1102,069,780268,22211.130.3049.913,569金融39.8012.1215.871.653.54545510497489471545520504492472
四国銀行 83870.009679770252.28109,200124,53085,06740,6485.690.26171.911,289金融24.1415.0814.003.943.06957902881865832957915889869841
宮崎太陽銀 85600.001,0551,0680265.672,3004,8603,9305,64817.070.16317.55624金融12.4213.2613.986.91-0.741,0651,0369949759571,0631,0371,007985969
ASIAN 89460.0084800316.252,286,500410,960188,6671,5380.000.94-3.0993金融-3.612.562.560.000.0081838281798182828181
三菱UFJ 8306-0.039008980211.8893,949,400120,522,03075,268,16310,871,22919.700.6745.87135,049金融41.5423.3333.9617.234.36889796747726734881814766743723
十六フィナ 7380-0.032,8932,899-1672.38142,500118,82090,703108,4050.000.270.002,705金融32.3723.5219.997.373.502,8542,6612,5632,5062,3882,8462,7012,5982,5202,419
宮崎銀行 8393-0.082,4632,461-2542.3639,70042,37033,68742,4854.490.27551.451,502金融17.3017.7514.313.102.762,4272,3042,2662,2222,1482,4222,3332,2782,2302,183
三井住友ト 8309-0.094,6914,682-4951.831,218,4001,512,7701,342,7371,721,88910.780.65434.8022,024金融20.2410.9714.453.451.784,6474,3634,3244,2994,1824,6264,4424,3524,2944,197
日本たばこ 2914-0.162,8602,843-5281.0413,347,4007,773,1305,978,3305,052,94912.531.80227.3555,381非耐久消費財22.7021.5721.000.460.162,8372,8212,7312,5492,4082,8382,8172,7302,6122,484
オーイズミ 6428-0.20521504-1206.65192,000194,090100,27011,36060.010.688.41319製造加工27.5920.5728.9018.3121.15481433422411415482444426418412
平和 6412-0.202,4792,474-5410.97163,000162,540184,937244,51023.401.13105.935,484消費者サービス28.9222.7214.27-0.202.022,4532,4412,4162,2872,1172,4582,4412,3952,3062,187
北日本銀行 8551-0.242,0902,080-5542.8418,40013,90012,13717,6857.060.23296.88833金融30.0028.8720.162.564.002,0281,9151,8961,8071,6982,0331,9461,8901,8241,754
百五銀行 8368-0.27377374-182.44689,800655,530527,08095,0946.780.2455.382,893金融7.4714.3716.512.754.18368347338330332367351341335333
武蔵野銀行 8336-0.282,1072,101-6482.08160,300179,140113,05370,5717.600.28277.412,119金融14.6217.7024.919.145.682,0741,9231,8221,7641,7712,0651,9501,8591,8081,782
千葉銀行 8331-0.31986978-3242.062,866,4003,950,2803,811,277730,28212.500.6878.484,292金融46.4131.4527.5113.331.98965872839801764960894848813778
まんだらけ 2652-0.31950961-3444.56115,900108,860132,6776,38610.870.7688.680小売業68.6052.0662.6127.4510.71924911783704651933890810740681
クイック 4318-0.332,1282,101-7532.9525,20042,20048,52739,70913.713.28153.721,292商業サービス44.8053.5817.051.745.262,0502,0161,9981,8931,6832,0642,0261,9811,8851,745
山陰合同銀 8381-0.38789788-3192.19441,400602,560444,743123,3848.220.3596.302,025金融19.2120.1213.223.823.68775734721704680774743725708683
京葉銀行 8544-0.67594594-4162.39305,700441,440383,92374,9736.730.2688.871,941金融25.0524.7924.532.594.21588545525504492585554531513497
タビオ 2668-0.721,1151,107-860.725001,6601,1377,58721.591.9051.65279非耐久消費財5.433.073.552.030.821,1131,0961,0841,0741,0581,1101,0991,0871,0781,067
ふくおかフ 8354-0.813,1053,065-25863.62719,2001,310,430991,143587,39310.280.62300.677,830金融54.0224.3420.768.655.733,0302,7592,6462,5742,4633,0172,8192,6902,5962,477
筑波銀行 8338-0.84238237-283.42842,6001,376,570748,13319,72315.970.2948.821,421金融33.9022.8030.2211.796.28234211200196195232215204199195
ライフドリ 2585-0.922,6102,586-241093.6945,60082,85075,66333,54116.395.25161.90398非耐久消費財119.5238.1463.9827.706.862,5222,2592,0671,8891,6752,5312,3202,1191,9471,699
西日本フィ 7189-1.02979966-10273.05976,4001,134,420864,797136,7866.420.27151.993,915金融29.8427.2729.327.935.46958876827786773951893843809783
中山製鋼所 5408-1.10820808-9274.011,812,0001,511,6101,522,34044,2304.650.50175.871,188非エネルギー鉱物86.1890.1235.573.727.16795775719650540797771724660585
グンゼ 3002-1.184,2604,205-50652.1554,70070,91056,31369,537545.520.658.125,692非耐久消費財3.4414.279.227.415.924,1944,0373,9063,8953,8214,1784,0543,9593,9063,899
第一交通産 9035-1.20750740-9115.418,1004,9304,27725,50653.250.6314.0710,563交通・輸送4.822.07-1.460.68-1.20747743744744727745743743740731
コンコルデ 7186-1.23569560-7152.876,226,2007,359,1905,863,527684,13614.300.5939.645,825金融32.0818.9025.8412.902.56553499476462460551511485471462
藤商事 6257-2.031,2301,205-25444.18152,600133,770115,68027,5468.340.75147.44457耐久消費財36.4741.4339.9520.7415.201,1601,0749699228901,1691,0811,002949914
ギフトホー 9279-2.634,3404,260-1151664.3779,80090,84066,03743,58628.408.02154.480非耐久消費財58.1397.2221.547.179.944,1743,9383,7253,4232,8504,1943,9873,7603,4553,097
ゲオホール 2681-2.712,2882,224-62834.64656,100481,730477,41397,0579.921.26230.745,333小売業80.3778.3528.1821.0015.112,1701,9951,9321,8021,5402,1722,0271,9271,8021,634
円谷フィー 2767-3.102,7712,653-851358.301,110,400892,120786,26788,52418.982.91145.121,193製造加工410.19187.7469.857.633.232,6442,5282,2661,8691,3982,6492,5302,2781,9521,552
BTM 5247-14.051,7701,590-260017.83359,4000000.000.000.0000-24.93-24.93-24.93-24.93-24.930000000000
タイトルとURLをコピーしました