52週高値更新 2023.01.13

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
トランザク 781825.061,4971,4973005420.0455,00054,20049,30734,83813.912.6085.67442素材産業23.7237.3438.2320.6327.731,2531,2011,2051,1361,1021,2921,2211,1931,1581,127
トレジャー 309315.612,4752,71036612215.402,947,700510,620336,30028,32016.185.34146.65867小売業12.08109.4328.567.1113.392,4762,4892,3522,1141,6372,5142,4662,3462,1211,793
アズ企画設 349012.741,7111,6021814719.1793,80010,4904,3971,3600.001.39-442.8447金融13.5433.0630.2415.4212.821,4551,3811,3081,2711,2541,4751,3921,3331,2941,280
山形銀行 83449.111,1951,2931084210.46223,30077,26068,86335,6847.880.24150.341,257金融4.3644.1523.9711.279.481,1931,1941,1361,0589691,2171,1921,1431,0811,018
滋賀銀行 83668.152,7302,946222869.39792,400208,580182,420129,0597.470.29365.032,271金融10.7511.4215.3917.7013.752,7002,6312,5552,5612,5552,7532,6482,5942,5702,506
京都銀行 83697.976,1006,5004801919.69890,600282,880254,000437,90719.900.42302.883,521金融10.1718.8317.3320.1512.855,9825,7615,5925,5175,5256,0855,8225,6635,5805,509
ブティック 92727.753,6353,8952801959.2623,30017,87017,90318,01740.0713.4799.5686商業サービス10.5080.1644.2610.818.193,7103,5433,2582,9082,6133,7083,5323,2903,0242,755
北日本銀行 85517.652,1622,321165648.8860,00019,07014,01017,5077.300.24296.88833金融8.2141.5228.9425.3910.522,1412,0351,9421,8481,7212,1772,0621,9641,8751,786
千葉興業銀 83377.2646950234218.971,673,100995,020870,33726,66025.620.2498.801,387金融9.1399.2174.3129.059.61465439382330295472441395352317
筑波銀行 83387.172372541798.051,647,400752,510804,50718,98015.840.2848.821,421金融6.7232.2932.2926.379.48236227208200197240228214205198
福井銀行 83626.961,5341,630106428.41125,40040,83035,61034,8676.200.27245.661,806金融7.3821.1021.0112.1010.141,5241,4831,4391,4101,3861,5451,4931,4521,4241,418
四国銀行 83876.569851,04064287.83225,30079,00083,50039,6085.680.26171.911,289金融5.0523.6619.9518.868.00978947901878841990953916887853
富山第一銀 71846.4460664539277.763,397,4001,590,2702,162,79338,9129.470.3563.97648金融10.2648.2856.1721.938.95606584512466421612582533486436
大英産業 29746.371,1071,018612415.002,9008206603,0414.580.42212.42304耐久消費財10.29-1.176.609.3410.41952926931966927963935938946956
宮崎太陽銀 85606.261,0961,154683510.5516,6004,1303,9435,73817.360.16317.55624金融5.8723.5522.6414.718.771,1091,0701,0209899641,1111,0751,0341,003980
名古屋銀行 85226.213,4603,6752151018.26119,90054,55051,47357,3546.240.24555.842,027金融10.3623.0321.4919.9011.203,4203,2943,1643,1183,0583,4733,3213,2113,1413,057
山梨中央銀 83606.191,1351,20070388.02222,300105,930122,95035,1416.550.17172.741,646金融7.335.4510.5016.3912.151,1221,0931,0461,0891,0791,1381,0981,0761,0761,056
福島銀行 85626.152612761687.28658,800375,430257,5807,1908.150.2731.91512金融6.9828.9732.6928.379.52260242224219220263246231224223
西日本フィ 71896.101,0191,07862337.772,605,7001,029,020962,660136,7866.680.28151.993,915金融11.9446.6740.1826.6712.539999428658097821,015951887838801
セブン&ア 33826.065,9106,1423511175.996,562,0002,319,8301,849,2275,077,04218.901.72306.4083,635小売業9.4811.679.789.2910.175,7735,6715,6115,6515,5655,8455,6875,6385,6075,516
コンコルデ 71866.0156460034188.0115,435,5006,931,7106,594,127657,59114.280.5939.645,825金融8.1137.6130.4327.128.89563539493473465570541508486470
ほくほくフ 83776.009811,04359276.731,125,400432,140376,743122,3278.200.22120.364,749金融6.7626.4220.5819.758.76979944909881864993954920895881
南都銀行 83675.702,6142,763149767.23217,000114,74093,76782,3626.860.30382.232,424金融7.5137.6030.3321.408.782,5942,4882,3122,1832,0892,6302,5052,3622,2442,143
しずおかフ 58315.501,0741,13159317.124,186,8001,781,3602,293,360587,32514.980.5674.153,982金融6.0042.4424.0118.557.711,0651,0329819208691,0791,038990942901
紀陽銀行 83705.501,5661,64986416.13322,300120,130121,33397,7786.580.43237.932,391金融4.1019.9312.2517.377.221,5541,5161,4731,4701,4361,5781,5291,4921,4711,459
第四北越フ 73275.482,8603,005156696.34215,900105,920124,497126,0896.500.30438.353,591金融4.4120.8312.0918.546.712,8462,7642,6472,6472,5852,8822,7822,6972,6512,612
トモニホー 86005.4738440521127.051,024,000428,040346,59760,2304.810.2581.552,264金融8.2930.2328.1623.1011.26381362342329323385366348336328
百五銀行 83685.4538540621117.031,400,400658,890544,65394,5876.960.2455.382,893金融8.8526.0923.0319.769.14381365346335333386368352342337
東和銀行 85585.4459062032155.93328,500122,460109,21021,18535.560.2063.841,371金融9.5419.9220.1618.107.83586560540532528592566548538535
ふくおかフ 83545.443,0503,2001651027.071,839,6001,008,1001,023,573554,12710.090.61300.677,830金融5.7940.0421.2621.908.363,0022,9302,7172,6302,4963,0502,9332,7852,6632,522
群馬銀行 83345.4050352727146.793,170,1001,698,6101,754,553202,0158.320.3960.063,153金融3.5441.2929.1722.844.56501488448421395507488458432408
七十七銀行 83415.312,2242,341118777.42695,400346,610298,413155,9037.140.32311.332,754金融5.6438.1131.3023.349.652,1832,1061,9451,8661,7822,2232,1191,9971,9021,787
八十二銀行 83595.1956058829166.074,174,3002,202,3602,063,093264,83911.210.3049.913,569金融7.1020.2521.4917.849.50556537509496477562540518501479
ちゅうぎん 58324.9795499347256.011,127,500557,640497,220170,3159.080.32104.373,080金融3.013.4410.336.206.32946950931927935957948938933929
三井住友ト 83094.914,7224,9342311176.113,569,1001,622,7501,479,6101,689,92110.820.65434.8022,024金融6.7017.6715.1717.427.174,6744,5554,3904,3344,2164,7314,5754,4434,3534,236
佐賀銀行 83954.911,7691,83886426.00102,70039,44040,80029,0214.410.25400.711,351金融2.2225.0318.8919.045.811,7611,6991,6031,5651,5081,7771,7111,6351,5821,535
千葉銀行 83314.909851,02748285.806,253,8003,422,3803,931,333703,48212.470.6878.484,292金融6.1044.0427.2623.446.10971940864822775984941885839795
イオンディ 97874.823,0653,090142456.75271,30090,55065,280137,34815.801.56186.7020,200商業サービス2.159.156.402.495.102,9692,9952,9752,9262,9002,9992,9872,9702,9482,972
大分銀行 83924.732,0912,19299556.0399,50042,24036,13031,4877.200.17292.551,767金融6.4616.0421.4419.079.382,0471,9911,9101,8841,8722,0842,0061,9411,9061,892
三十三フィ 73224.721,6201,68676396.32151,40064,88061,46041,11012.510.20198.212,617金融4.6619.6617.2516.767.391,6041,5461,4891,4741,4441,6201,5601,5111,4811,461
宮崎銀行 83934.632,5272,644117655.78108,60044,56037,89742,4164.610.27551.451,502金融5.7628.1019.5817.096.102,5102,4182,3142,2572,1642,5382,4382,3462,2752,211
イトーキ 79724.6362565629225.97367,000266,870306,45028,3457.400.6384.803,973製造加工11.5674.0156.5619.0613.69618590526474423626589540493448
フィデアホ 87134.581,4451,50866355.33186,80076,49067,91725,4139.590.25196.931,566金融4.0015.5617.5413.555.161,4381,4071,3511,3291,3081,4541,4141,3701,3421,320
武蔵野銀行 83364.552,1482,22997565.59299,200165,640137,25369,2317.690.29277.412,119金融7.6326.7929.5919.265.892,1162,0391,8881,8001,7842,1392,0461,9331,8571,810
九州フィナ 71804.5246548621146.683,545,9002,104,7301,805,693195,7549.030.3051.474,596金融7.0527.2326.8923.048.48456439407394392464441418404400
北洋銀行 85244.492662791286.023,038,3001,359,8801,406,99099,8647.930.2533.692,959金融8.5623.4518.7219.7410.28263251241236233266254244239237
T&Dホー 87954.471,9682,08289617.787,545,1003,808,8403,567,6401,066,3160.000.81-296.6512,236金融9.4636.9751.7527.898.441,9561,8511,6691,5601,5731,9841,8621,7191,6301,581
山口フィナ 84184.4288492139235.441,565,200762,960761,300212,1380.000.33-53.883,979金融6.9724.8015.1318.387.22875842806791761884849819796767
東京きらぼ 71734.412,7452,866121965.95367,900202,080160,09777,3197.390.31720.892,753金融9.3929.6834.0524.6613.012,6512,5322,3562,2802,1262,7032,5542,4152,3032,144
百十四銀行 83864.381,9632,04986545.84209,800121,95087,60354,1005.240.20375.052,235金融6.1721.8922.8419.548.071,9441,8571,7671,7191,7061,9651,8771,7981,7491,708
ギフトホー 92794.344,2854,4451851494.5676,30050,12063,42342,34127.667.81154.480非耐久消費財5.5885.2134.4918.859.754,2464,1203,9033,5512,9414,2884,1293,8983,5803,192
秋田銀行 83434.101,8981,95677555.54106,40069,54061,98032,9948.570.20219.371,341金融1.9817.9021.4913.921.611,8981,8551,7111,6771,6581,9081,8521,7621,7081,667
JPホール 27493.9833034013116.581,485,800833,420430,55728,16510.592.3930.883,916消費者サービス13.3336.0012.2125.0011.48319295287283258323300290281270
十六フィナ 73803.942,9643,060116795.60219,600128,760102,857106,4980.000.270.002,705金融5.7429.6625.3119.078.052,9142,8112,6342,5472,4202,9452,8242,6902,5822,460
琉球銀行 83993.9189792935224.91343,600165,430133,80737,2016.190.28144.911,544金融5.5715.5522.0815.697.40887856818796796895862830811800
山陰合同銀 83813.8578380930224.751,291,700585,990512,203118,5488.100.3496.302,025金融3.8524.8515.0813.463.85776762732714685784765741719692
めぶきフィ 71673.5733634812105.3612,723,8006,716,8905,905,990329,3788.070.3841.646,221金融4.1932.3217.9717.176.10334326308293276337327312298283
池田泉州ホ 87143.53256264975.863,970,5002,184,4001,817,62369,5136.300.3245.830金融3.9432.0022.2216.815.60253245230223206256247235224211
京葉銀行 85443.4860562521174.63732,200368,690367,42373,4686.800.2788.871,941金融5.7534.9927.8119.275.22597576542515496604579550527505
長野銀行 85213.351,4051,45247454.7748,40022,80019,50712,46812.050.26116.88652金融8.3616.1624.9620.807.401,3811,3121,2421,2461,2661,3981,3281,2771,2601,253
ヒップ 21363.3279081026144.0613,8008,2607,7233,1017.630.93102.79798商業サービス7.4315.5514.738.297.71785756745733722786761748738732
NO.1 35623.291,2151,25540504.92161,70071,34062,8238,1109.342.92134.84652流通サービス7.2631.2846.6111.754.581,2211,1701,1211,0229771,2241,1751,1171,0591,022
日本製鉄 54012.942,4752,54173523.6616,581,8009,205,4807,506,1172,260,4603.550.66754.17106,528非エネルギー鉱物11.5729.8218.7712.7111.432,4242,3002,2412,2012,1302,4412,3252,2582,2032,136
香陵住販 34952.882,1602,18061252.827001,4407372,8545.880.71366.90226金融6.1311.2811.224.914.512,1222,0872,0592,0111,9082,1342,0962,0572,0091,958
ムトー精工 79272.7269671819183.7599,50048,94043,0374,8375.310.37131.633,454製造加工12.3629.1429.147.1611.84688655655606564689662645618584
東邦銀行 83462.56234240664.271,462,300936,750776,53057,46910.630.3122.021,973金融6.1916.5016.5015.947.14231220211209207233223215211209
三井住友フ 83162.515,5805,7201401334.7326,333,50012,176,98010,439,3437,328,8259.860.63566.01101,023金融8.1942.2937.0123.787.845,4455,1914,7824,4884,2475,5075,2204,8834,6124,370
りそなホー 83082.4973175318225.1041,509,50019,689,06019,373,4931,720,24315.730.7246.7119,744金融1.8749.9434.5319.153.98726709653594556733709663617571
三菱UFJ 83062.4695597724274.93231,075,600123,345,84095,805,08710,994,73820.930.7145.87135,049金融9.3037.6248.2929.867.03927870786744743939878812772740
第一生命ホ 87502.312,9553,03569824.666,185,6004,667,1305,109,0172,943,1259.120.69326.0762,260金融1.3729.4033.9716.802.862,9422,8982,6322,4932,5002,9692,8822,7042,5822,501
ASIAN 89462.258991248.141,243,100550,320281,0101,6730.001.05-3.0993金融9.6416.6713.755.815.8188848381808885838281
システムリ 37712.172,1672,21447382.6824,5007,8709,14317,97812.422.23174.521,302テクノロジーサービス4.438.8015.678.802.882,1612,1152,0621,9971,9922,1702,1212,0702,0311,999
BUSIN 48272.145725721292.101003704002,2863.130.62176.32173金融9.1620.9313.276.128.13553532520503495555535522509490
中山製鋼所 54082.1285886818273.031,102,3001,367,8601,570,30045,9624.830.52175.871,188非エネルギー鉱物8.09103.2840.6814.219.18840799754676558844805755687605
ウェッズ 75511.8653154810134.1466,20019,22022,9178,6777.900.6268.12473流通サービス10.2613.6916.603.018.73529510507498489532515507500495
黒崎播磨 53521.855,3805,5101001233.7233,10023,64015,14345,8167.530.70718.294,681製造加工8.8922.7219.0113.966.585,4105,0634,9474,8624,5645,3935,1384,9834,8504,693
カメイ 80371.821,2051,22922213.3362,70034,14032,73340,1534.020.32300.415,579流通サービス-0.0814.8610.724.064.331,1981,1961,1751,1401,0971,2071,1951,1751,1481,122
アジアパイ 52881.7756357510133.39262,400122,23093,54721,2928.250.5868.522,867非エネルギー鉱物6.8817.3515.006.485.89562542526514485563545530515497
みずほフィ 84111.772,0102,04336443.4841,794,30017,451,90013,467,6274,827,24310.630.56188.9252,420金融9.2531.5525.0321.467.021,9471,8411,7281,6691,6141,9671,8591,7641,6971,641
ゆうちょ銀 71821.711,1731,19320222.658,769,0004,085,2703,880,9074,258,61715.790.4374.2712,219金融4.8311.9121.8616.396.041,1511,1131,0551,0321,0231,1601,1161,0731,0491,031
蝶理 80141.702,1752,21637412.3934,90036,51037,95353,4027.040.82309.371,322素材産業2.6412.6015.1811.863.892,1802,1322,0352,0101,9572,1852,1332,0652,0191,966
淺沼組 18521.663,0203,05550432.1673,00074,32063,53748,4499.841.15305.391,700耐久消費財0.8313.789.153.002.523,0042,9792,9092,8422,7373,0152,9792,9212,8542,764
学究社 97691.591,8271,85729241.7023,60014,53014,81020,07211.724.06155.99550商業サービス1.8718.6613.234.743.171,8251,7981,7621,6941,6401,8311,8011,7621,7131,650
アドバンス 87981.561,0901,10817192.8647,20025,30023,75023,98018.183.3460.01302金融3.4512.9515.545.423.651,0871,0631,0521,0431,0011,0901,0681,0541,0381,023
おきなわフ 73501.492,3982,44636683.96248,40085,80061,29354,3278.410.380.001,581金融4.4013.4516.0918.455.892,3562,2522,1432,1332,1502,3792,2782,1912,1612,177
日本証券金 85111.481,1451,16817284.11192,000200,620209,520103,46615.820.7472.76264金融2.4639.2139.716.474.101,1341,1201,0429399121,1431,1141,049984933
兵機海運 93621.412,1532,22931563.5811,1006,6204,5332,4684.310.75509.42231交通・輸送6.9634.3627.8116.348.102,1412,0351,9451,8501,6862,1602,0571,9621,8671,745
T&K T 46361.321,2801,30217466.25305,700263,800124,40028,58413.860.6093.631,171素材産業10.5353.0041.9817.199.321,2661,1461,0441,0019211,2631,1651,0801,015954
東京鐵鋼 54451.251,5131,53919303.1168,60042,45027,49313,8180.000.32-382.24841非エネルギー鉱物8.1523.0214.689.235.481,5081,4311,4061,3731,3201,5081,4481,4111,3791,368
MIEコー 34421.138098099151.117003803739623.960.57202.09123製造加工1.2518.279.471.132.53799788761735707800787766743722
オリエンタ 17861.04290291351.74351,300303,850324,08733,1089.410.8630.61952工業サービス2.8321.2514.124.303.56286282277265252287282276268261
イントラス 71910.828508607251.7777,90055,03085,61718,96121.704.2839.33131商業サービス7.1051.9445.2712.715.52840813764692629844812765715677
オキサイド 65210.559,0009,100504244.47240,400171,040147,44044,51773.139.67131.67209電子テクノロジー17.8880.2042.4125.8618.648,7587,9357,2656,6595,9698,7718,0307,4186,8446,451
フジプレア 42370.484194232123.13174,100134,200106,49011,54416.231.3625.94290製造加工5.2233.8618.1614.956.82408388376365353412393379368358
クリエイト 30240.43698699380.431,5001,3902,0532,7446.950.63100.10543製造加工3.7110.0815.547.375.27688671642630620690671651637627
岡三証券グ 86090.25400405182.50443,500342,040452,99388,62010.600.4838.323,609金融6.3017.3921.990.754.65399388380357354399390379367364
コーセーア 32460.248188212140.9872,50072,26054,5908,26810.851.0075.4783金融1.9930.7325.737.743.53813794736687662813788747710681
日本電計 99080.131,5361,5412261.3816,60019,59023,80317,7147.580.79203.001,095電子テクノロジー4.339.6810.475.775.981,5081,4681,4571,4331,4081,5141,4761,4571,4391,399
タツタ電線 58090.007157150120.28440,200782,850551,10744,29723.650.9230.241,011製造加工0.7053.4359.6066.670.70714607502479473713633545504489
きんえい 96360.003,2553,2550120.311,2006905609,06372.504.0944.9041金融0.771.882.841.880.313,2503,2283,2103,1893,1673,2503,2323,2143,1983,177
タイトルとURLをコピーしました