52週高値更新 2023.01.25

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
テノ.ホー 703719.897469041505721.181,090,500500,780190,6933,064134.991.515.671,885ヘルスサービス80.8045.3460.0076.9157.22720595563561605747627583579613
バーチャレ 619318.831,1841,3002065625.751,617,800172,05067,9433,2677.992.76138.43376テクノロジーサービス24.4019.1618.0728.0819.161,1561,0771,1331,1141,0921,1741,1121,1121,1131,093
DNAチッ 239716.477077071003214.1459,000106,46046,1773,4630.004.41-47.8531ヘルスサービス54.3741.4026.9354.7020.85601519524543510621548531528523
阿波製紙 389614.437937931005113.11976,4001,875,7301,142,1405,91717.511.5239.91642素材産業136.01161.72162.58164.3399.25640425351327321650467384348337
セルシード 777613.85398411503220.9445,772,10022,133,2408,438,50310,3720.006.24-40.4144ヘルステクノロジー137.57172.19183.45200.00149.09336207163154152341234184165163
エディア 393510.08681732674515.7712,516,4002,695,2201,415,7103,46236.304.6922.2883テクノロジーサービス38.6485.3263.3983.0055.08585509483447415619525487459435
ARKCO 33847.8154458042138.9216,3007,5905,1309333.373.22171.5687小売業11.5424.2020.8315.3110.69538522508489472545525510496485
サンオータ 76237.24735681463514.791,658,800394,340140,8231,6767.380.6986.02219小売業63.3165.2960.6164.4958.74565455439429427585483449435425
フジプレア 42376.1144546927166.52369,700194,560145,09712,74417.041.4225.94290製造加工16.6744.7528.8524.4014.39442412388371356446417394377364
オキサイド 65215.988,6809,40053061210.10517,200489,050271,13741,588103.249.4893.83209電子テクノロジー21.7666.6757.9832.0233.908,4908,0557,6046,7986,0748,6698,1197,6027,0236,573
ウェッズ 75515.9653656932157.66137,80036,99022,9808,4687.880.6268.12473流通サービス14.4914.7219.2917.086.16537522514502492544528516506498
グリーンズ 65474.551,0991,14950526.42229,300149,290102,37714,0350.0010.51-7.03671消費者サービス8.8197.7623.6815.8314.791,0941,0571,0489748001,1021,0671,035963849
JPホール 27494.1336137815146.671,669,5001,308,850723,58732,27611.762.6530.883,916消費者サービス26.0045.3828.5734.0411.83366324297290263364332309292276
エムケー精 59064.083964081694.0549,90061,26023,0005,8329.470.4641.391,327製造加工18.9519.6522.1619.3016.91389356349345345391364353348351
ブロードマ 73433.821,1991,22445585.8536,90037,16020,0276,05213.882.0091.81238金融22.4070.4747.4736.914.351,1591,0499238767981,1701,065965896856
アバールデ 69183.684,2304,3651551284.0483,60047,01069,72725,40815.521.41271.31185製造加工11.7853.1072.6015.327.784,1874,0353,8023,1663,0164,2124,0493,7553,4193,173
片倉コープ 40313.591,6691,73260394.6366,60036,38032,01014,7018.310.65201.27839素材産業8.9339.0044.2114.479.341,6461,5831,5471,3761,3321,6621,5961,5231,4361,358
幼児活動研 21523.501,3771,42048524.8030,00019,24014,13714,92915.421.8888.98567消費者サービス25.1116.2028.5122.4118.231,3591,2351,1661,1411,1381,3571,2561,1931,1611,143
東洋炭素 53103.313,9804,0601301033.28214,80082,67077,35781,58315.131.14259.821,640素材産業9.7334.2113.5711.236.563,8973,7653,8273,6513,2873,9283,8243,7723,6363,416
佐田建設 18263.2346447915125.6641,80021,72018,0837,01313.510.4934.35477工業サービス12.976.6819.759.868.13458442444430440462448441438442
テクノメデ 66783.231,7661,82157323.4512,2006,4005,21714,96513.270.95132.92228ヘルステクノロジー4.0614.469.306.686.301,7671,7211,7051,6681,6161,7741,7311,7031,6741,646
CIJ 48263.1591894929214.5950,20028,15036,81718,20417.701.3251.981,602テクノロジーサービス5.8021.0519.078.468.09913884892837801918893878850813
富士興産 50093.141,2381,28139203.9761,90041,49047,7079,9164.490.84276.64184流通サービス8.8412.968.2810.437.561,2401,1961,1641,1721,1051,2451,2021,1771,1591,124
ケーユーホ 98563.071,4011,44343383.3519,80010,83010,74044,2757.130.83206.831,259小売業3.6615.4419.754.7911.771,3731,3311,3011,2341,1741,3861,3331,2971,2531,194
大和工業 54442.785,0105,1801401054.11261,000226,080153,657311,3695.110.92986.251,395非エネルギー鉱物15.5014.8618.5415.117.925,0354,7054,6754,6374,4745,0394,7954,6884,6204,448
パルグルー 27262.762,6502,71773923.95345,900468,670303,007117,45713.972.45189.283,632小売業7.8221.0836.2612.278.902,6742,5452,4222,3542,0832,6632,5582,4522,3412,160
芦森工業 35262.601,3771,41836433.7932,90037,11024,6808,3833.790.48365.022,491製造加工27.7539.9835.5627.069.581,3581,2401,2191,1251,0651,3681,2771,2131,1541,094
油研工業 63932.571,8301,87747192.5712,5006,8406,5877,4664.670.39391.611,204製造加工4.392.515.454.983.871,8281,8001,7981,7881,7721,8371,8091,7981,7901,776
東京鐵鋼 54452.531,6201,66141352.5949,80046,66034,62014,6400.000.35-382.24841非エネルギー鉱物16.7324.7922.9520.016.951,6171,5111,4421,3931,3281,6201,5321,4611,4111,385
日本パレッ 46902.391,6291,66839424.3613,40011,9105,3232,6944.620.54352.7094金融16.0830.1112.4714.322.461,6211,5091,5011,4951,3621,6241,5421,5071,4671,400
オルガノ 63682.353,2003,26075943.30239,600159,550214,613144,37312.651.92251.692,476製造加工11.0436.6928.8011.648.313,1383,0072,9532,6162,4743,1603,0422,9092,7282,512
山陽特殊製 54812.352,3802,43656562.69103,30075,68068,850126,4137.270.66327.546,402非エネルギー鉱物14.4725.3128.8914.4710.182,3192,1812,1932,0932,0412,3412,2212,1672,1172,055
大同特殊鋼 54712.164,6154,735100923.26258,100152,970120,827197,1506.110.60758.8712,605非エネルギー鉱物10.8927.4629.909.356.884,5924,4164,3884,0953,8694,6214,4684,3394,1814,083
ビューティ 31802.083,5953,685751232.9237,50050,94056,46322,14930.994.37116.50375流通サービス8.0632.0841.0311.6712.523,5523,4153,1622,9272,7963,5603,4013,2033,0362,968
福岡中央銀 85402.062,3802,37848415.172,3006701,0306,2538.000.23401.99462金融2.0617.2622.589.081.842,3292,2872,1892,0972,0792,3362,2842,2062,1442,125
ヨシムラ・ 28841.9982182216294.31356,300331,200212,22719,23726.773.0430.29695非耐久消費財24.9276.7777.1651.9411.08798686595539526794705624574561
立川ブライ 79891.991,2091,23324202.3236,10020,51042,66723,3488.260.55146.441,252耐久消費財9.2112.1919.946.296.291,2021,1601,1411,0941,0861,2051,1691,1401,1161,111
北越工業 63641.941,3511,36626292.5259,10043,38065,88737,88810.421.22128.64707製造加工3.4849.6228.269.283.961,3211,3051,2251,1241,0011,3331,2971,2311,1511,071
伯東 74331.914,3904,525851203.76213,500160,700184,60383,55111.781.41376.821,221流通サービス8.9071.5325.6913.416.854,3984,1913,9373,6993,1994,4104,2123,9843,7123,314
ケル 69191.881,8571,90035372.8017,30015,66016,72713,4657.600.98245.42301電子テクノロジー13.3717.9420.1818.978.261,8501,7271,7031,6611,5721,8531,7621,7081,6611,568
TSIホー 36081.864864929152.07316,800568,030322,28043,098126.940.453.804,521非耐久消費財10.5647.758.8513.369.09477447454438388478456449433405
松屋 82371.811,1581,18321423.03462,000346,300260,93358,5808.703.57133.51888小売業15.7531.1517.3617.4820.101,1131,0421,0011,0119281,1221,0501,021995954
岡谷鋼機 74851.739,8809,990170951.722,3001,5701,23094,5884.210.352,332.825,246非エネルギー鉱物3.109.547.654.062.259,8589,7959,5679,4119,3569,8739,7649,6139,4919,418
水戸証券 86221.70291299593.091,977,7001,297,140509,96718,70929.040.4810.12752金融40.3811.9925.6343.7533.48266229223232249274239229234245
アドバンス 37731.631,2901,31321453.98170,600120,480101,66323,56132.222.0340.10237テクノロジーサービス10.2471.8633.7122.4811.651,2691,1931,1771,0748791,2731,2091,1571,073954
メドレー 44801.604,6254,755751993.81404,000311,990463,057152,073133.9310.6735.50719商業サービス21.3045.6436.8320.6913.214,5494,1764,1363,6103,2034,5824,2924,0673,7573,446
岡三証券グ 86091.43421427682.39438,700410,390446,16791,71311.050.5038.323,609金融12.0724.1328.2312.373.64417399390363355419404388374368
第一実業 80591.424,5004,63065753.0010,20011,44013,64047,6049.120.83502.421,258流通サービス5.2336.5815.467.186.814,4844,3884,3154,1093,7894,5144,4014,2924,1414,057
IDホール 47091.3794495913131.5916,60010,22015,95316,16411.711.6781.102,441テクノロジーサービス2.359.472.904.585.27938917914903875942922913903890
東京會舘 97011.313,0803,08540201.3130056091310,1057.411.43410.88491消費者サービス2.833.354.192.832.833,0343,0123,0022,9912,9833,0453,0183,0052,9962,993
ブリッジイ 70391.292,8272,83636893.209,40022,20023,02710,54716.123.53175.69558商業サービス12.0938.4813.9021.615.042,7842,6302,5162,4312,2102,7922,6622,5492,4392,335
ライフネッ 71571.231,3131,32016532.78592,700558,540390,24788,8440.004.12-62.44174金融14.8860.0034.5617.7518.921,2621,1781,1211,0388681,2671,1891,1271,047970
グローバル 76251.204174225133.3634,40030,34041,4274,28322.961.3718.59200消費者サービス6.0351.8047.0421.269.61408389363321307410390364340329
ヤクルト本 22671.099,2509,3101001691.41354,200389,780394,6331,420,42531.453.27292.8129,273非耐久消費財10.3116.6712.857.635.689,1328,8288,6568,4427,9409,1478,9018,7028,4517,970
NJS 23251.082,1332,14423201.568,9004,1604,06319,9909.410.95225.44934商業サービス5.209.054.333.233.572,1052,0672,0522,0272,0182,1122,0752,0552,0372,019
北野建設 18661.052,5772,60427492.1210,90010,2307,96715,9955.240.43491.43919工業サービス3.5018.208.503.706.112,5522,4872,4552,4132,2672,5572,4952,4592,4012,329
SPK 74661.031,4691,47615171.5815,30012,87012,70014,8128.930.73163.60429流通サービス5.884.683.297.114.761,4561,4011,3941,4001,3811,4561,4161,4021,3971,386
大成建設 18011.024,4654,47045882.14732,900574,990589,013860,32012.641.02350.0414,518工業サービス6.184.2011.474.569.024,3304,1944,1444,1274,0294,3534,2154,1654,1234,040
太平洋興発 88351.018799019233.7776,90070,49057,9936,8388.860.47100.65689流通サービス13.1944.6232.5018.409.21885824788733684882836792750710
サンケン電 67070.987,0607,220701752.2744,30051,94064,543169,68541.141.82173.988,101電子テクノロジー11.0840.4752.3213.883.297,0266,7946,7665,7965,3857,0756,8646,5516,0995,691
タツモ 62660.971,9491,98419654.23322,600178,720126,72027,13410.301.95190.801,099製造加工29.4257.0934.9724.1612.471,8831,6831,7151,5591,4441,8981,7501,6751,5931,530
横浜冷凍 28740.931,0791,08610131.3982,60081,06090,50362,83419.100.7656.331,639商業サービス1.6918.0422.023.041.691,0731,0651,0289679231,0751,0621,028987946
橋本総業ホ 75700.841,0701,0779141.8721,60012,95011,89721,8989.510.83112.80869流通サービス4.461.8410.577.704.971,0571,0281,0099999971,0591,0321,0151,0071,014
コーセル 69050.821,0991,1099231.65165,200126,940263,20736,60914.580.9275.45690電子テクノロジー9.1526.0233.789.588.301,0781,0309448978561,0811,027967921893
レック 78740.819919988211.5263,40070,48075,98333,34216.771.0059.68926製造加工9.6737.2817.6911.265.16981945875845799982944896858852
豊田通商 80150.755,3105,360401062.08536,600712,080651,4871,836,6507.611.08698.9965,218非エネルギー鉱物11.2017.0312.139.616.565,2244,9865,1054,9624,8095,2455,0825,0434,9744,899
NECキャ 87930.712,2402,26516241.7923,60025,95023,47748,1186.150.47365.41812金融5.596.147.818.634.142,2332,1632,1082,1012,0702,2362,1742,1292,1072,087
香陵住販 34950.712,2592,27516290.714001,1609933,0456.270.75366.90226金融10.7616.4312.129.380.532,2512,1512,0902,0321,9192,2472,1712,1032,0391,977
サンマルク 33950.701,7191,73712171.2842,10034,85030,81336,58227.431.1566.42799小売業3.336.048.493.453.021,7151,6911,6821,6461,6021,7181,6961,6781,6541,623
小森コーポ 63490.688808856171.6072,70076,24080,62746,5088.260.46106.442,613製造加工9.807.8017.8412.177.53858818816783777862828813798784
カメイ 80370.671,3491,3619272.4048,30045,26035,18044,0504.500.36300.415,579流通サービス10.6523.7321.0914.3710.381,3121,2351,2021,1541,1061,3201,2501,2061,1681,134
新日本建物 88930.65466467351.0898,10041,70050,9779,21510.641.2143.6044金融3.099.117.112.641.52463456452443427464458452444434
明星工業 19760.618308315141.5982,00076,10084,93039,1499.210.7489.65651工業サービス6.2715.2616.886.955.19816789755736720818791765745732
有沢製作所 52080.581,3751,3848191.17123,800142,190153,90045,1489.680.96142.431,425製造加工7.3730.5710.546.464.931,3611,3111,2971,2891,1661,3611,3241,3011,2661,196
東都水産 80380.585,0905,22030825.891,60058066720,36010.141.00511.83292流通サービス-0.386.648.520.00-0.195,2045,1975,1354,9584,7665,1965,1855,1154,9944,852
サンゲツ 81300.532,2432,26912432.37268,800232,470232,127129,62927.211.5183.132,453流通サービス5.9840.0643.526.536.232,2232,1622,1111,8781,7212,2302,1692,0761,9441,808
蝶理 80140.522,3172,32212441.3038,70033,29037,82355,7407.470.87309.371,322素材産業7.5515.4620.507.806.662,2632,1992,0772,0251,9752,2752,1942,1122,0511,986
武田薬品工 45020.484,2154,22020470.903,951,3004,244,5904,570,8276,604,47330.791.15137.2947,347ヘルステクノロジー3.947.3811.053.052.184,1884,1214,0583,9413,8524,1904,1314,0613,9753,862
フジ住宅 88600.44686688390.7331,10034,57036,72324,1467.250.5694.44818金融3.773.309.905.363.61676658646641642677660651646646
ナブテスコ 62680.413,6853,70015791.50313,000406,960414,647430,10435.781.84103.017,844製造加工10.9415.2619.1610.455.563,6023,4563,4213,2773,2263,6213,4953,4073,3373,340
新日本建設 18790.387857843151.8095,100127,78076,00045,1903.950.50197.95593工業サービス5.953.026.097.543.57772753747733729774757746739744
たけびし 75100.381,5851,5876150.7612,40010,0909,76324,80010.470.76151.05794流通サービス2.325.384.272.653.731,5661,5411,5311,5181,4981,5681,5441,5331,5211,508
平田機工 62580.326,1606,220201592.1243,50047,47052,17363,41926.351.18235.291,881耐久消費財14.5529.1841.8517.368.366,0685,6735,5684,9534,7566,0855,7765,4765,1885,120
エイベック 78600.291,7271,7305351.16118,100112,000119,78077,63530.931.3455.771,407商業サービス3.3513.442.796.467.651,7051,6491,6011,6021,4941,7041,6531,6231,5911,542
ヤマウラ 17800.291,0531,0553110.7617,00044,35036,07319,87413.791.1276.29378工業サービス5.509.448.215.393.131,0461,0161,0049869651,0451,0221,006992976
プレステー 42900.267627632161.32166,300158,550171,96795,05619.702.8138.824,481商業サービス5.978.3813.208.538.69743715713688672745719708696691
学究社 97690.261,9501,9525251.6931,30019,55016,28321,13612.484.33155.99550商業サービス7.0823.0018.6610.723.891,9171,8471,8001,7181,6531,9241,8601,8001,7411,670
沖縄セルラ 94360.203,0153,0056420.8348,40060,63062,530158,98515.811.67189.63402通信2.5910.289.991.903.372,9742,9382,8532,7532,6782,9772,9332,8672,7932,712
大戸屋ホー 27050.153,3003,2855270.617,3004,1204,31023,60229.6270.02133.27557消費者サービス5.298.967.885.291.703,2613,1963,1233,0822,9953,2653,2063,1443,0893,011
三ツ星ベル 51920.143,6753,6855571.2366,70087,62087,943106,14614.271.22257.974,201製造加工7.4313.9119.648.704.693,6363,4993,4413,3062,9953,6393,5283,4333,3003,035
日新 90660.092,1782,1652331.8520,50022,72024,49341,1534.260.59507.785,920交通・輸送2.4628.7912.186.764.292,1272,0872,0521,9641,8012,1362,0922,0451,9691,861
八洲電機 31530.091,0991,1001170.7317,40012,03015,19723,16521.071.0352.17990流通サービス1.104.369.023.195.161,0841,0671,0391,0211,0011,0861,0631,0441,0281,009
カネ美食品 26690.072,8352,8372100.212,8002,7903,47027,34217.391.12163.041,180消費者サービス0.821.362.791.680.642,8272,8122,7932,7772,7582,8292,8142,7982,7852,781
焼肉坂井ホ 26940.007272015.631,435,700338,390240,38316,90515.302.344.85693消費者サービス2.865.884.354.351.4172717070687271706969
アルビス 74750.002,4302,4150241.045,0003,3404,29320,95210.670.72226.37965小売業0.756.581.56-0.621.942,3952,3822,3642,3432,2912,4002,3822,3652,3422,316
リョーサン 81400.003,0603,0700622.1576,90075,22054,42371,33910.390.76295.56955流通サービス9.6034.1815.4111.235.253,0142,8822,8752,6312,4423,0242,9192,8282,6902,532
きんえい 96360.003,2653,2650110.311,8001,0606779,09172.724.1044.9041金融1.083.002.191.710.623,2633,2453,2213,1973,1773,2623,2463,2263,2073,183
市進ホール 4645-0.20512511-160.202,7003,5002,3705,18612.582.5340.71899消費者サービス1.1916.4011.574.290.79510505491470450510504491476458
住友商事 8053-0.262,3202,329-6351.452,834,9002,910,4602,903,1472,850,7655.100.91458.2574,253素材産業6.7925.2220.705.725.242,2852,2162,2232,0801,9982,2932,2362,1902,1152,014
東鉄工業 1835-0.302,7002,669-8361.1622,20038,62049,12091,15816.180.95165.431,856工業サービス1.4810.849.392.142.262,6412,6032,5642,4752,3732,6462,6042,5612,5012,447
タイトルとURLをコピーしました