52週高値更新 2022.12.29
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 |
ホープ
| 6195 | 20.57 | 450 | 469 | 80 | 28 | 18.26 | 1,489,800 | 2,268,110 | 792,987 | 3,929 | 0.00 | 0.00 | -1,302.32 | 132 | 公益事業 | 104.80 | 152.15 | 88.35 | 114.16 | 106.61 | 327 | 246 | 234 | 235 | 208 | 357 | 267 | 243 | 234 | 291 |
ディジタル
| 3652 | 11.73 | 2,777 | 3,115 | 327 | 219 | 16.12 | 185,700 | 175,570 | 172,523 | 8,951 | 0.00 | 2.84 | -45.31 | 67 | 電子テクノロジー | 98.41 | 132.64 | 137.42 | 67.29 | 20.27 | 2,842 | 2,442 | 1,863 | 1,613 | 1,493 | 2,879 | 2,488 | 2,049 | 1,775 | 1,646 |
八千代工業
| 7298 | 7.30 | 1,219 | 1,308 | 89 | 61 | 8.09 | 649,200 | 650,970 | 415,190 | 29,134 | 3.76 | 0.47 | 324.09 | 6,662 | 製造加工 | 87.12 | 107.29 | 108.95 | 39.59 | 14.74 | 1,196 | 1,098 | 892 | 781 | 720 | 1,223 | 1,105 | 953 | 843 | 768 |
ゲームカー
| 6249 | 7.27 | 2,209 | 2,377 | 161 | 123 | 8.68 | 340,700 | 329,860 | 196,407 | 29,348 | 25.11 | 0.72 | 88.31 | 201 | 製造加工 | 127.68 | 135.35 | 120.91 | 51.88 | 18.32 | 2,155 | 1,892 | 1,599 | 1,335 | 1,175 | 2,200 | 1,935 | 1,666 | 1,452 | 1,291 |
アクセル
| 6730 | 6.82 | 1,560 | 1,675 | 107 | 68 | 11.22 | 308,100 | 173,090 | 137,393 | 17,108 | 14.84 | 1.60 | 105.68 | 116 | 電子テクノロジー | 39.47 | 114.47 | 48.76 | 11.30 | 10.42 | 1,573 | 1,529 | 1,415 | 1,218 | 1,058 | 1,592 | 1,530 | 1,419 | 1,278 | 1,141 |
ヨシムラ・
| 2884 | 6.37 | 631 | 668 | 40 | 24 | 8.58 | 748,000 | 208,950 | 95,863 | 13,095 | 26.45 | 2.37 | 23.88 | 695 | 非耐久消費財 | 6.88 | 32.28 | 38.88 | 34.41 | 18.02 | 586 | 571 | 521 | 506 | 512 | 608 | 569 | 537 | 521 | 535 |
マミヤ・オ
| 7991 | 4.52 | 1,487 | 1,573 | 68 | 66 | 7.27 | 135,700 | 117,270 | 85,763 | 13,006 | 9.40 | 1.05 | 162.06 | 1,551 | 耐久消費財 | 157.87 | 93.96 | 76.15 | 33.87 | 16.95 | 1,480 | 1,349 | 1,165 | 1,029 | 911 | 1,495 | 1,363 | 1,212 | 1,083 | 959 |
神鋼商事
| 8075 | 3.67 | 4,865 | 5,080 | 180 | 116 | 5.89 | 67,000 | 40,010 | 27,773 | 43,256 | 5.62 | 0.69 | 871.30 | 1,396 | 流通サービス | 44.32 | 32.12 | 35.65 | 13.39 | 10.55 | 4,878 | 4,605 | 4,355 | 4,196 | 3,948 | 4,898 | 4,654 | 4,429 | 4,236 | 3,985 |
藤商事
| 6257 | 3.49 | 1,199 | 1,247 | 42 | 45 | 4.70 | 142,300 | 142,540 | 120,100 | 27,546 | 8.17 | 0.74 | 147.44 | 457 | 耐久消費財 | 41.22 | 46.36 | 45.68 | 31.40 | 17.64 | 1,190 | 1,085 | 976 | 926 | 892 | 1,195 | 1,097 | 1,011 | 955 | 917 |
兵機海運
| 9362 | 3.23 | 2,020 | 2,078 | 65 | 48 | 3.22 | 3,500 | 4,460 | 7,387 | 2,348 | 3.95 | 0.68 | 509.42 | 231 | 交通・輸送 | 47.59 | 32.36 | 23.40 | 9.14 | 6.56 | 2,006 | 1,949 | 1,896 | 1,822 | 1,658 | 2,020 | 1,959 | 1,898 | 1,822 | 1,714 |
IGポート
| 3791 | 3.12 | 2,000 | 2,081 | 63 | 68 | 5.42 | 36,100 | 48,910 | 22,607 | 9,922 | 76.32 | 1.77 | 26.44 | 393 | 消費者サービス | 24.24 | 28.70 | 38.73 | 22.99 | 11.58 | 2,013 | 1,811 | 1,701 | 1,622 | 1,560 | 2,012 | 1,857 | 1,738 | 1,663 | 1,612 |
まんだらけ
| 2652 | 2.71 | 962 | 987 | 26 | 44 | 4.89 | 151,500 | 118,840 | 134,857 | 6,386 | 10.84 | 0.76 | 88.68 | 0 | 小売業 | 73.16 | 56.17 | 63.14 | 33.38 | 8.46 | 940 | 917 | 791 | 707 | 653 | 951 | 900 | 817 | 745 | 684 |
T&K T
| 4636 | 2.62 | 1,103 | 1,137 | 29 | 35 | 4.45 | 45,700 | 53,210 | 54,733 | 24,989 | 11.95 | 0.52 | 93.63 | 1,171 | 素材産業 | 36.66 | 40.72 | 27.61 | 16.26 | 3.27 | 1,102 | 1,084 | 998 | 975 | 907 | 1,110 | 1,074 | 1,022 | 977 | 931 |
九州リース
| 8596 | 2.32 | 688 | 706 | 16 | 15 | 3.81 | 64,100 | 48,930 | 46,250 | 15,909 | 3.41 | 0.47 | 202.23 | 159 | 金融 | 19.86 | 22.36 | 20.27 | 4.75 | 7.13 | 687 | 672 | 650 | 624 | 602 | 690 | 674 | 654 | 633 | 617 |
CBグルー
| 9852 | 2.11 | 3,115 | 3,150 | 65 | 35 | 2.09 | 1,600 | 1,050 | 573 | 6,370 | 3.45 | 0.31 | 893.95 | 670 | ヘルステクノロジー | 12.50 | 2.27 | 6.60 | 2.77 | 5.00 | 3,068 | 3,038 | 3,001 | 2,922 | 2,771 | 3,086 | 3,036 | 2,995 | 2,921 | 2,835 |
学究社
| 9769 | 1.95 | 1,807 | 1,834 | 35 | 26 | 2.63 | 20,600 | 15,820 | 16,357 | 19,589 | 11.53 | 4.00 | 155.99 | 550 | 商業サービス | 16.15 | 15.13 | 15.13 | 3.50 | 4.98 | 1,789 | 1,775 | 1,734 | 1,675 | 1,630 | 1,799 | 1,777 | 1,740 | 1,694 | 1,636 |
ハニーズホ
| 2792 | 1.90 | 1,364 | 1,398 | 26 | 34 | 4.83 | 212,800 | 275,620 | 147,690 | 37,845 | 10.51 | 1.01 | 130.49 | 5,173 | 非耐久消費財 | 36.39 | 21.78 | 12.56 | 16.21 | 10.51 | 1,350 | 1,288 | 1,242 | 1,239 | 1,179 | 1,356 | 1,297 | 1,261 | 1,235 | 1,194 |
スバル興業
| 9632 | 1.84 | 9,300 | 9,410 | 170 | 122 | 2.92 | 8,500 | 4,610 | 4,243 | 23,561 | 6.64 | 0.83 | 1,391.47 | 657 | 交通・輸送 | 3.98 | 5.49 | 5.26 | 2.28 | 2.95 | 9,208 | 9,148 | 8,918 | 8,916 | 8,720 | 9,249 | 9,147 | 9,026 | 8,920 | 8,766 |
ラサ商事
| 3023 | 1.82 | 1,093 | 1,118 | 20 | 19 | 2.95 | 41,500 | 42,380 | 27,950 | 11,824 | 6.68 | 0.67 | 164.31 | 262 | 流通サービス | 15.26 | 15.50 | 12.59 | 10.91 | 7.40 | 1,095 | 1,043 | 1,019 | 999 | 988 | 1,096 | 1,054 | 1,027 | 1,008 | 991 |
香陵住販
| 3495 | 1.53 | 2,089 | 2,120 | 32 | 19 | 1.53 | 1,300 | 570 | 467 | 2,803 | 5.79 | 0.70 | 366.65 | 0 | 金融 | 8.27 | 15.41 | 7.78 | 3.36 | 1.58 | 2,086 | 2,064 | 2,039 | 1,991 | 1,902 | 2,093 | 2,068 | 2,037 | 1,992 | 1,946 |
八洲電機
| 3153 | 1.39 | 1,074 | 1,097 | 15 | 20 | 2.81 | 14,600 | 23,540 | 16,223 | 23,229 | 20.74 | 1.01 | 52.17 | 990 | 流通サービス | 10.36 | 11.37 | 14.27 | 6.20 | 3.39 | 1,085 | 1,032 | 1,022 | 1,016 | 991 | 1,080 | 1,045 | 1,027 | 1,015 | 1,000 |
ヨンキュウ
| 9955 | 1.33 | 2,771 | 2,814 | 37 | 31 | 1.81 | 900 | 2,310 | 1,753 | 34,114 | 15.47 | 1.07 | 179.57 | 136 | 素材産業 | 26.30 | 20.41 | 8.73 | 2.89 | 1.63 | 2,785 | 2,754 | 2,742 | 2,672 | 2,496 | 2,788 | 2,761 | 2,729 | 2,661 | 2,533 |
阿波製紙
| 3896 | 1.32 | 428 | 385 | 5 | 14 | 20.42 | 6,244,900 | 745,410 | 254,723 | 2,994 | 9.60 | 0.84 | 39.91 | 642 | 素材産業 | 13.57 | 23.40 | 29.63 | 25.82 | 28.33 | 333 | 309 | 305 | 304 | 313 | 346 | 316 | 308 | 307 | 317 |
日新
| 9066 | 1.25 | 2,070 | 2,100 | 26 | 35 | 2.19 | 29,100 | 26,880 | 33,973 | 39,569 | 4.08 | 0.56 | 507.78 | 5,920 | 交通・輸送 | 25.00 | 31.74 | 21.32 | 4.17 | 2.04 | 2,054 | 2,046 | 2,005 | 1,919 | 1,764 | 2,068 | 2,045 | 1,998 | 1,921 | 1,821 |
北日本銀行
| 8551 | 1.01 | 2,086 | 2,101 | 21 | 55 | 3.40 | 19,000 | 15,580 | 12,637 | 17,685 | 7.05 | 0.23 | 296.88 | 833 | 金融 | 31.31 | 30.17 | 19.38 | 6.49 | 6.70 | 2,053 | 1,924 | 1,901 | 1,812 | 1,701 | 2,055 | 1,961 | 1,898 | 1,829 | 1,757 |
ゼットン
| 3057 | 0.91 | 995 | 1,000 | 9 | 8 | 0.91 | 8,300 | 2,910 | 2,337 | 6,359 | 5.77 | 3.13 | 171.74 | 422 | 消費者サービス | 8.93 | 19.47 | 16.01 | 4.17 | 1.83 | 989 | 988 | 955 | 910 | 855 | 991 | 982 | 956 | 923 | 887 |
薬王堂ホー
| 7679 | 0.87 | 2,871 | 2,894 | 25 | 62 | 2.04 | 29,800 | 23,600 | 22,047 | 56,575 | 19.23 | 2.06 | 149.19 | 929 | 小売業 | 26.65 | 38.40 | 23.73 | 10.71 | 8.55 | 2,839 | 2,706 | 2,671 | 2,525 | 2,285 | 2,841 | 2,734 | 2,651 | 2,536 | 2,420 |
レイズネク
| 6379 | 0.85 | 1,290 | 1,307 | 11 | 19 | 1.95 | 37,400 | 46,630 | 40,073 | 69,876 | 8.52 | 0.89 | 152.16 | 2,011 | 工業サービス | 10.39 | 14.45 | 10.67 | 3.98 | 4.06 | 1,290 | 1,252 | 1,247 | 1,228 | 1,178 | 1,290 | 1,263 | 1,246 | 1,227 | 1,203 |
ドウシシャ
| 7483 | 0.81 | 1,608 | 1,623 | 13 | 21 | 1.50 | 49,400 | 43,270 | 43,737 | 56,507 | 11.19 | 0.74 | 143.91 | 1,478 | 耐久消費財 | 3.05 | 3.31 | 11.93 | 6.29 | 3.57 | 1,604 | 1,550 | 1,533 | 1,519 | 1,526 | 1,605 | 1,566 | 1,541 | 1,531 | 1,543 |
サツドラホ
| 3544 | 0.63 | 790 | 800 | 5 | 20 | 2.80 | 75,100 | 123,640 | 63,473 | 10,836 | 35.26 | 1.25 | 22.55 | 1,067 | 小売業 | 21.40 | 15.44 | 17.65 | 14.12 | 12.68 | 779 | 720 | 699 | 677 | 675 | 779 | 733 | 706 | 690 | 681 |
淺沼組
| 1852 | 0.57 | 2,998 | 3,015 | 17 | 36 | 1.62 | 59,200 | 65,070 | 62,963 | 48,030 | 9.82 | 1.15 | 305.39 | 1,700 | 耐久消費財 | 9.84 | 11.87 | 12.25 | 2.97 | 3.47 | 2,976 | 2,945 | 2,872 | 2,813 | 2,727 | 2,985 | 2,946 | 2,889 | 2,828 | 2,744 |
明星工業
| 1976 | 0.52 | 775 | 778 | 4 | 13 | 1.43 | 66,000 | 83,080 | 114,743 | 37,121 | 8.63 | 0.69 | 89.65 | 651 | 工業サービス | 2.23 | 10.51 | 9.73 | 7.31 | 4.43 | 768 | 749 | 728 | 724 | 713 | 768 | 751 | 736 | 726 | 721 |
横浜冷凍
| 2874 | 0.37 | 1,076 | 1,075 | 4 | 14 | 1.32 | 77,000 | 84,290 | 105,777 | 62,716 | 19.01 | 0.76 | 56.33 | 1,639 | 商業サービス | 27.22 | 22.30 | 21.88 | 8.04 | 2.77 | 1,065 | 1,039 | 977 | 944 | 907 | 1,067 | 1,039 | 995 | 958 | 926 |
岩塚製菓
| 2221 | 0.23 | 4,290 | 4,285 | 10 | 31 | 1.05 | 1,200 | 3,490 | 2,767 | 23,874 | 6.55 | 0.34 | 652.77 | 881 | 非耐久消費財 | 9.17 | 6.72 | 4.77 | 2.76 | 0.71 | 4,266 | 4,215 | 4,125 | 4,102 | 4,032 | 4,269 | 4,221 | 4,159 | 4,110 | 4,058 |
ナ・デック
| 7435 | 0.12 | 828 | 850 | 1 | 18 | 3.28 | 25,500 | 37,640 | 29,000 | 7,881 | 7.01 | 0.46 | 121.16 | 797 | 電子テクノロジー | 2.91 | 15.80 | 11.84 | 9.68 | 7.59 | 836 | 801 | 779 | 779 | 737 | 838 | 808 | 788 | 773 | 760 |
ニチレイ
| 2871 | 0.00 | 2,884 | 2,871 | 0 | 48 | 1.89 | 505,000 | 632,140 | 614,800 | 370,633 | 17.01 | 1.76 | 168.83 | 15,296 | 素材産業 | 7.41 | 20.63 | 19.43 | 1.81 | -0.24 | 2,854 | 2,819 | 2,665 | 2,549 | 2,454 | 2,855 | 2,811 | 2,704 | 2,601 | 2,553 |
ハピネス・
| 3174 | 0.00 | 951 | 941 | 0 | 9 | 1.38 | 2,000 | 1,600 | 1,283 | 2,410 | 27.86 | 1.08 | 35.35 | 359 | 小売業 | 2.28 | 1.51 | 4.67 | 0.97 | -0.53 | 940 | 937 | 924 | 919 | 910 | 940 | 936 | 928 | 922 | 918 |
東邦ホール
| 8129 | -0.09 | 2,209 | 2,207 | -2 | 40 | 1.56 | 75,500 | 119,510 | 141,067 | 153,776 | 12.35 | 0.65 | 194.30 | 7,785 | 流通サービス | 24.06 | 5.65 | 13.30 | 2.46 | 2.22 | 2,190 | 2,113 | 2,061 | 1,979 | 1,992 | 2,190 | 2,136 | 2,077 | 2,030 | 1,988 |
コネクシオ
| 9422 | -0.16 | 1,909 | 1,908 | -3 | 54 | 0.16 | 390,600 | 317,590 | 166,803 | 85,360 | 21.90 | 1.59 | 87.24 | 5,529 | 流通サービス | 28.66 | 43.14 | 59.93 | 56.78 | 58.34 | 1,826 | 1,366 | 1,233 | 1,246 | 1,307 | 1,789 | 1,455 | 1,311 | 1,279 | 1,304 |
プレナス
| 9945 | -0.23 | 2,638 | 2,633 | -6 | 4 | 0.23 | 1,017,600 | 143,260 | 159,587 | 101,131 | 35.29 | 1.98 | 75.14 | 1,640 | 消費者サービス | 30.15 | 31.39 | 36.42 | 0.08 | -0.08 | 2,635 | 2,635 | 2,635 | 2,296 | 2,132 | 2,635 | 2,631 | 2,546 | 2,389 | 2,232 |
東京特殊電
| 5807 | -0.35 | 5,640 | 5,640 | -20 | 36 | 0.35 | 5,400 | 17,730 | 49,880 | 38,118 | 18.56 | 2.09 | 304.91 | 971 | 電子テクノロジー | 90.86 | 149.56 | 165.04 | -0.18 | -0.18 | 5,652 | 5,651 | 4,576 | 3,397 | 2,939 | 5,650 | 5,540 | 4,783 | 3,954 | 3,339 |
百十四銀行
| 8386 | -0.83 | 1,923 | 1,907 | -16 | 38 | 2.02 | 100,200 | 96,850 | 75,323 | 54,071 | 5.13 | 0.20 | 375.05 | 2,235 | 金融 | 25.13 | 12.57 | 15.16 | 6.30 | 6.77 | 1,881 | 1,766 | 1,727 | 1,699 | 1,699 | 1,880 | 1,795 | 1,744 | 1,716 | 1,689 |
山形銀行
| 8344 | -1.52 | 1,259 | 1,235 | -19 | 35 | 3.53 | 42,900 | 74,290 | 63,860 | 38,477 | 8.34 | 0.26 | 150.34 | 1,257 | 金融 | 41.79 | 37.22 | 23.50 | 5.74 | 7.39 | 1,228 | 1,167 | 1,109 | 1,036 | 959 | 1,226 | 1,177 | 1,120 | 1,059 | 1,003 |
ありがとう
| 3177 | -1.75 | 2,845 | 2,800 | -50 | 53 | 1.86 | 2,700 | 3,220 | 2,663 | 2,574 | 6.92 | 1.26 | 411.86 | 229 | 小売業 | 27.56 | 35.59 | 14.33 | 8.02 | 5.30 | 2,774 | 2,675 | 2,582 | 2,476 | 2,277 | 2,776 | 2,684 | 2,595 | 2,487 | 2,351 |
カノークス
| 8076 | -1.89 | 1,455 | 1,403 | -27 | 25 | 3.71 | 500 | 1,190 | 6,020 | 13,906 | 7.62 | 0.54 | 187.73 | 296 | 非エネルギー鉱物 | 14.07 | 18.10 | 24.16 | 7.35 | 3.24 | 1,401 | 1,347 | 1,269 | 1,221 | 1,212 | 1,400 | 1,353 | 1,293 | 1,251 | 1,218 |
協和日成
| 1981 | -2.32 | 1,555 | 1,392 | -33 | 44 | 20.55 | 4,300 | 760 | 1,000 | 15,945 | 19.43 | 0.93 | 73.35 | 941 | 工業サービス | 7.16 | 5.45 | 2.35 | -0.07 | 0.87 | 1,399 | 1,402 | 1,375 | 1,328 | 1,284 | 1,400 | 1,396 | 1,371 | 1,334 | 1,277 |
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