52週高値更新 2023.02.09

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
岩崎電気 692430.884,4504,4501,05017423.71455,50053,80025,35721,53455.080.7561.731,687製造加工95.9571.9584.0495.7885.803,1152,5412,4372,4842,5083,3812,6972,5202,4912,452
UEX 988823.331,3231,3852625622.531,710,500286,300155,08712,7394.530.89247.86509流通サービス39.90101.3142.4938.5017.371,1941,1371,0489407871,2251,1431,059963839
図研エルミ 477022.60434434801619.00721,200183,83065,0102,19318.983.6418.6647電子テクノロジー39.1041.8338.6637.7833.13358328321318313371336325319315
イハラサイ 599921.702,8042,8045006517.834,0004,0603,38724,4286.461.12359.15584製造加工27.7415.2024.0226.2522.292,3882,3202,2752,2692,2132,4612,3342,2922,2692,225
芝浦メカト 659020.3512,40013,8402,34047020.38994,900140,01073,49750,0996.692.061,719.551,204製造加工39.3826.9728.6231.8123.4611,84811,12010,78610,45110,22812,15911,26710,88310,61810,097
ヘッドウォ 401117.074,1104,80070016817.0343,5008,9904,0003,876147.424.8030.3888テクノロジーサービス37.7340.7627.8338.9314.564,2593,8393,7213,7753,6074,3283,9533,7933,7504,078
TDSE 704614.982,1692,49432516621.73348,700205,18082,6504,44324.602.6188.16114テクノロジーサービス47.1473.5695.6160.9010.012,2351,8541,7341,5331,4052,2661,9641,7551,6081,506
ランディッ 29818.972,5792,795230918.9214,9006,9604,7407,1887.241.28356.8673金融21.5712.0718.4321.7310.132,5972,4522,4152,3382,3002,6212,4842,4192,3772,349
伊勢化学工 41078.316,0206,5205002409.4754,60026,62015,01331,20311.981.05502.540素材産業22.7962.1926.6024.9024.435,9245,4045,4635,1604,6486,0225,5465,3805,1504,789
ウイルテッ 70877.689621,038743215.24303,00037,21024,3236,02018.780.8851.824,481電子テクノロジー20.4227.8322.2619.598.81977951890866846985947907880874
日本コンピ 47837.3970775652149.0592,60013,8005,7935,52910.711.2865.75993商業サービス11.347.858.3111.019.88700689693694683712694692691686
テクノスジ 36667.1758262842218.09317,200311,700140,96311,81512.492.1947.00587テクノロジーサービス33.6234.4832.2133.908.28587511489474474591531499485486
DMG森精 61416.542,0082,085128456.653,726,2001,208,8501,026,153246,39310.381.93188.620製造加工19.5514.1819.1414.756.431,9921,9331,8541,7961,7832,0041,9401,8761,8301,802
ドーン 23036.172,0982,221129557.6362,00024,44019,4406,41125.503.1382.0560テクノロジーサービス22.6429.1321.3722.7116.962,0511,9231,8641,8601,8712,0771,9491,8911,8721,903
丸山製作所 63165.861,6941,73396285.8241,00010,5307,8707,3826.570.41249.05952製造加工13.349.0616.5412.467.311,6471,5851,5591,5311,5451,6601,6021,5691,5531,550
グローバル 44175.575,6606,06032036710.71215,900197,790113,12339,08779.6724.4081.33118テクノロジーサービス53.42175.4544.9862.9010.185,6084,8674,5994,2393,2455,6715,0264,6264,1863,438
インフォコ 43485.442,3422,385123585.67153,800110,70067,960124,33531.942.7971.121,256テクノロジーサービス10.0614.3315.1613.577.672,2732,1832,1032,0532,0702,2932,2042,1342,0942,103
ミツウロコ 81315.331,2791,34368428.78336,20087,62045,91368,75414.480.8888.081,771流通サービス16.8832.4534.3022.9915.781,2121,1431,0991,0551,0051,2431,1631,1121,0731,060
アイサンテ 46675.161,9002,0771029113.53202,50074,76074,29010,82072.381.8727.29140テクノロジーサービス35.6632.2133.3126.497.171,9911,8911,6961,6041,6221,9981,8821,7511,6741,643
ツガミ 61015.101,4241,48572376.82580,300315,550254,50068,6108.871.50161.623,078製造加工29.2417.3932.5923.243.851,4251,3481,2521,2041,2011,4341,3591,2801,2401,250
山田コンサ 47925.001,3191,38566327.37239,40070,68031,29022,03710.231.84128.92827商業サービス18.586.1321.3820.4318.781,2331,1801,1571,1741,1791,2691,1951,1731,1731,173
さくらイン 37784.7261164329155.76556,800340,910149,40021,96136.442.6916.85710テクノロジーサービス29.127.1719.2930.9616.27602530515527545605548528530541
シンメンテ 60864.621,4081,47365545.6417,00017,84020,27014,30221.835.3164.51217商業サービス8.239.9316.725.445.211,4061,3561,3351,3241,2611,4231,3801,3471,3201,270
日本ケミコ 69974.592,0002,09792665.70895,500599,930312,45739,64711.290.92177.586,197電子テクノロジー34.9419.0111.2530.1724.971,8841,6871,6781,7721,7841,9281,7391,7081,7371,779
ヨシムラ・ 28844.2596498140386.96455,900379,370334,80721,49931.253.5530.29695非耐久消費財49.0995.0398.5853.047.92926841686585546936846726640597
伊豆シャボ 68194.09170178746.51610,900218,910110,6434,78311.181.7515.30114消費者サービス26.2456.1421.9222.767.88171159151144124171161152143131
ヒップ 21364.0290188034166.6168,50010,8509,1433,3318.231.00102.79798商業サービス16.7122.3920.3814.293.53852841787756735856834799771751
TDCソフ 46874.021,5841,65864465.6481,20059,85050,60037,64116.072.5299.201,816テクノロジーサービス13.2533.9325.0417.261.841,6031,5461,4951,3931,2551,6111,5581,4921,4121,317
新東工業 63393.9073674628105.16270,80082,30083,15338,15516.380.3743.834,042製造加工13.893.0411.1813.373.76721706676682689726706689686692
ギガプライ 38303.901,3081,36051255.2026,0005,3004,90719,48811.683.63112.09236通信11.0221.6513.337.596.751,3071,2581,2481,1721,0831,3141,2711,2371,1871,144
シンデン・ 31313.852,7352,857106675.4334,80012,93010,5805,7069.390.88293.01102電子テクノロジー9.4644.2932.6410.312.042,7772,7152,5272,3422,2072,7922,7122,5652,4182,278
リックス 75253.402,2942,36978494.7161,60031,53020,75318,6538.050.98284.52675製造加工10.1330.3813.249.172.872,3062,2292,1932,1492,0172,3112,2462,1972,1372,023
ジャパンエ 65443.311,9602,05766595.88427,900204,420194,100161,38956.7815.1535.271,618工業サービス24.6726.9818.3526.2013.651,8911,7661,7041,7501,6761,9301,8001,7411,7271,748
日本板硝子 52023.2963565921206.391,728,800873,7601,153,61058,9590.000.40-497.7825,232耐久消費財18.1034.4918.101.704.94640619610584505643625608580545
アンビスホ 70713.203,5003,5451101175.22360,500161,040151,703328,42378.7416.4344.032,184ヘルスサービス6.1428.919.247.102.463,4433,3413,3002,9822,6143,4623,3793,2553,0522,775
スミダコー 68173.181,6651,71853665.57875,100429,250244,42340,38315.161.18109.8418,521電子テクノロジー24.9576.5732.2620.9919.641,5461,4201,4331,2781,0681,5851,4611,3991,2981,182
燦ホールデ 96283.141,9432,00461423.7120,10010,0207,53020,9149.360.70207.64681消費者サービス16.5111.3317.9517.065.471,9291,8501,7941,7751,7791,9431,8651,8141,7891,743
神鋼鋼線工 56603.1297799230133.7017,1005,4203,8075,7166.400.27150.28920製造加工7.4813.5013.379.255.31970936918890860970943920899880
森下仁丹 45243.031,9141,972582814.9428,2003,6201,7707,77018.240.75104.92348ヘルステクノロジー4.013.192.443.253.631,9191,9081,9051,9031,8991,9291,9111,9061,9051,904
ケーユーホ 98563.001,4421,47743385.0529,4009,40011,05345,9307.300.85206.831,259小売業6.1118.0718.3513.183.291,4311,3861,3361,2601,1931,4431,3981,3431,2871,218
テンポイノ 34842.981,2081,24436394.1740,40071,08037,31320,92623.086.4252.3583金融18.9336.5532.3419.3910.481,2041,0931,0369799251,2011,1161,0511,001953
新日本建設 18792.8385387324183.29140,70091,87090,30748,8144.290.54197.95593工業サービス17.9717.9718.6115.787.25842796762743734846805774756752
オリコン 48002.729861,02027253.85103,90073,98037,20313,32911.943.2783.14202テクノロジーサービス19.0222.459.0918.6011.96986905903926894984923910910917
翻訳センタ 24832.661,5421,58141152.738,5001,9003,4275,0938.381.01183.88518商業サービス5.405.404.083.811.351,5421,5381,5201,5091,4971,5511,5381,5251,5141,497
キヤノン電 77392.561,7201,76444293.04157,300191,980104,30769,79110.160.65169.320電子テクノロジー16.512.5610.0416.743.761,7111,6091,5701,5851,5821,7201,6391,5961,5881,589
千葉興業銀 83372.4149850912204.421,023,800978,290999,62330,15531.980.2586.981,387金融10.65103.6064.1912.862.00502488445373316503486446395347
ミタチ産業 33212.391,2051,24029383.3295,30093,780101,2339,5375.180.83234.30440流通サービス15.3565.5525.3818.213.771,1831,1241,1041,0199341,1991,1421,0951,037974
ホクリヨウ 13842.3992094222303.4046,70068,27042,9737,65511.160.7782.41242素材産業34.1952.6750.2426.276.32909825750688659910839771720691
東洋証券 86142.28304314794.64341,400249,970240,78723,4480.000.63-15.61729金融7.5330.8328.697.9014.18296286283267239300288281267243
菱電商事 80842.281,7911,84041283.0264,20068,10046,27338,7396.070.52297.991,214流通サービス8.5513.795.149.522.791,7921,7501,7001,6711,6501,8011,7571,7181,6901,676
ユークス 43342.141,4051,43130674.3445,10050,11046,92711,93910.153.49138.87219テクノロジーサービス9.0758.8254.0418.468.161,3801,2911,2581,0989461,3891,3161,2401,137985
荏原実業 63282.102,6592,72456493.1639,90025,99019,38731,58714.611.70182.57500製造加工23.5922.1522.7024.336.202,6402,4642,3412,2702,2782,6522,5002,3812,3212,312
リョーサン 81401.993,0353,08060622.48108,400108,83074,34369,2549.370.75322.35955流通サービス9.9636.896.509.415.162,9862,9762,8922,7102,4873,0082,9642,8842,7482,579
京葉銀行 85441.9562362712163.22554,400311,750345,57376,2268.370.2773.451,941金融6.0933.4024.656.272.12610606577539506615604580551523
システムサ 43961.901,6001,61030435.37106,10040,24030,66016,56719.774.7880.101,233テクノロジーサービス15.5815.168.4216.751.001,5941,5271,4661,4431,3361,5941,5391,4861,4401,377
岡三証券グ 86091.90421430892.85480,200385,880372,44093,0399.850.5043.063,609金融12.8625.0017.4910.264.37421417399372358423415400383373
酒井重工業 63581.893,6953,76570703.2512,20012,5709,83315,8448.970.67412.06620製造加工9.1326.2220.679.453.293,7003,5453,4853,2883,1343,7033,5803,4723,3443,184
ボードルア 44131.884,2554,335801995.6737,80040,80034,13333,34448.8611.4188.29653テクノロジーサービス29.2182.9135.6831.7617.644,2033,6743,5993,2952,8134,1673,7783,5743,3212,971
ユーシン精 64821.6871472812102.2448,90044,51032,08724,50611.880.7960.29692製造加工9.801.256.439.154.90720691678687689718696686687696
IDホール 47091.671,0211,03817172.0626,80027,00017,15717,14411.201.8091.402,441テクノロジーサービス10.7817.6911.9713.445.061,0129609289158831,014971941920901
東テク 99601.533,9153,97060952.8221,90024,52019,73352,67510.001.28390.882,419流通サービス19.5817.2813.5920.121.283,8773,6463,3853,3953,2473,8873,6793,5043,4003,235
明和地所 88691.4788289813162.28128,400102,950152,45020,44612.860.7868.79523金融25.5946.0245.7826.482.75876845744679647881839768712670
パシフィッ 38471.473,1103,11045371.451004103674,53511.230.81272.96634テクノロジーサービス2.984.364.121.971.473,0743,0253,0062,9922,9683,0793,0433,0163,0013,010
丸紅 80021.471,7451,76626371.816,594,8009,627,1806,324,9402,984,2155.361.43325.3346,100流通サービス17.4331.5619.6518.659.591,7211,6051,5601,4731,4021,7201,6271,5621,4981,409
IBJ 60711.461,0261,04215242.7495,80084,620122,44341,24625.986.6639.53695テクノロジーサービス8.5415.272.267.872.961,0291,0039629608621,0291,003976947912
琉球銀行 83991.4596197814243.89256,700130,410148,49040,1286.670.30144.911,544金融11.1425.0625.3812.542.52955938877826807961935890852824
フォーカス 46621.451,0961,11816172.2945,20035,09028,86716,40512.381.1389.001,265テクノロジーサービス10.1514.679.6111.474.781,0911,0611,0251,0119701,0951,0651,0381,015992
TSIホー 36081.425635738162.49422,500367,320385,67047,439148.500.533.804,521非耐久消費財28.7659.1721.4032.958.11550502469454400555512480453418
日阪製作所 62471.418508631292.0036,50045,27041,40723,94910.570.4480.50919製造加工6.024.993.855.500.23854842827829825855844834830828
アイティフ 47431.3886688112122.1989,40047,36042,93023,73211.761.5474.12603テクノロジーサービス5.2613.2412.957.441.73868854835804797870856836818807
橋本総業ホ 75701.301,0771,09214171.3913,00013,46012,03322,0859.230.84117.26869流通サービス5.924.009.208.234.101,0681,0561,0251,0061,0031,0751,0571,0341,0201,019
泉州電業 98241.253,5603,64545802.6713,20018,58025,01367,71412.231.40294.42796流通サービス10.9638.8636.4720.704.293,5593,3333,1722,9452,7713,5663,3873,1983,0292,863
蝶理 80141.222,4582,48230451.5941,60061,88045,13759,9977.090.93345.741,322素材産業14.9623.8525.1612.925.622,4172,3072,1662,0632,0082,4292,3222,2062,1152,026
大日本印刷 79121.113,2003,18535682.22944,300958,940898,990831,7079.330.78339.5036,542商業サービス21.017.497.7821.845.293,0922,8692,7652,8412,8613,1122,9382,8372,8322,830
高速 75041.041,9261,94620291.619,80010,26010,01037,06013.371.16144.101,001素材産業12.6830.7813.4013.471.731,9121,8341,7701,6891,6031,9191,8511,7811,7141,648
シノブフー 29031.03679684761.0310,0005,6005,2678,4227.130.5995.69521非耐久消費財6.8811.229.094.590.59679670651636625679670655643636
サンワテク 81371.001,9872,01720531.7148,500185,86079,78331,1556.270.81318.731,039流通サービス25.8341.0531.3230.136.441,9581,7561,6191,5081,4421,9631,7991,6631,5661,486
フォーバル 94230.95105106134.85440,900257,060120,1732,44235.395.562.9775商業サービス10.426.004.958.163.9210399989899104100999899
ミロク情報 99280.921,8541,87417462.73102,200127,84069,71055,50714.932.50143.241,935テクノロジーサービス29.0627.6634.0528.4414.691,8291,6081,5111,4851,4041,8181,6541,5521,4991,471
昭和システ 47520.859519548141.796,8002,0301,7804,1508.671.03109.05451テクノロジーサービス2.1419.250.953.250.74943943933893832946942928899856
アライドテ 68350.82121123144.20681,000762,870471,35712,9481.522.1680.181,807電子テクノロジー14.9532.2629.4711.826.03120114110102100120115110105102
ビジネスブ 96580.772,0822,09816461.4559,80056,87034,98317,37013.051.92161.581,679商業サービス11.1246.7117.6014.713.152,0331,9871,9241,7721,6182,0511,9881,9141,8141,719
大戸屋ホー 27050.733,4103,43525331.9110,3005,7805,03724,61630.7972.80133.27557消費者サービス10.1015.0012.258.531.033,4093,3233,1953,1233,0273,4113,3333,2323,1493,051
ラサ商事 30230.731,2361,2459201.0528,90059,77054,78313,3127.520.75164.31262流通サービス8.7330.7820.417.332.131,2331,2051,1221,0591,0141,2351,2031,1421,0871,039
丸文 75370.721,2571,2629472.80358,700615,330309,78332,8257.010.77178.761,119流通サービス34.2668.7242.6037.920.241,2341,0979889168341,2321,1181,020945871
アイエック 97530.649369416191.9373,500103,14043,9279,3218.861.47105.531,232商業サービス16.8932.3525.3018.512.95928845824782732925865827793763
セイノーホ 90760.601,3391,3398251.95508,700435,980270,790240,03013.930.56101.7829,749交通・輸送14.2516.5414.4416.945.021,2991,2211,1981,1821,1321,3091,2431,2071,1841,174
シンポ 59030.571,2291,2357140.651,6001,2901,3476,84810.591.23115.9798製造加工9.7812.488.814.750.651,2241,2071,1731,1361,1101,2261,2081,1791,1531,143
芦森工業 35260.561,4361,4448392.5126,10022,33025,5578,5813.940.50365.022,491製造加工30.0942.9732.8416.261.121,4201,3741,2741,1681,0931,4271,3701,2841,2051,127
日本オラク 47160.559,1309,220501381.76110,40096,350118,1931,155,88922.759.37403.072,430テクノロジーサービス9.246.5915.8310.023.029,0788,8078,4558,2688,2179,0998,8478,5848,4238,445
エディア 39350.547607504668.804,857,9004,465,3803,006,4634,37540.725.2622.2883テクノロジーサービス42.0578.5752.4442.595.49713624527480432724644562506462
デジタルガ 48190.524,8004,825251111.4765,60090,960124,090217,20738.942.36161.83932テクノロジーサービス5.5821.8429.1811.184.784,7494,5614,4104,0313,9824,7534,6024,4024,2134,141
アドバンス 87980.511,1581,1796212.8726,10023,15026,12725,69619.553.5960.01302金融10.0815.9317.0810.604.341,1641,1351,0901,0551,0191,1651,1361,1001,0701,043
和田興産 89310.509939995132.3267,60029,43027,00711,0442.660.41373.72123金融7.6511.5017.254.060.00990976927888861993975939906874
JMホール 35390.481,8411,8769352.6645,00062,15045,88049,09011.551.40161.661,236小売業9.7118.7310.3512.882.511,8621,7811,7331,7111,6481,8591,7981,7491,7151,710
NECキャ 87930.482,5202,53212391.1216,80074,06040,87754,2757.730.53326.16812金融18.0418.3220.1717.113.142,4982,3312,1852,1342,0902,5002,3632,2412,1722,124
立花エレテ 81590.431,8531,8698231.8560,70031,10029,39744,2826.550.60284.181,389流通サービス5.8913.275.597.661.691,8361,8021,7721,7131,6461,8451,8101,7741,7301,679
日機装 63760.381,0521,0664192.00193,600186,310184,27069,2465.280.82201.528,638製造加工13.4021.974.2010.474.101,0469979849869241,0491,011992976952
DNAチッ 23970.368348453546.85442,400903,290436,0574,7510.006.25-47.8431ヘルスサービス84.5069.0053.9280.5614.34831688572566527820709620577549
岩手銀行 83450.312,2992,2867611.6270,900117,470155,33340,3148.420.20272.121,495金融16.2220.0026.0219.064.962,2472,1161,9931,9051,9242,2522,1382,0301,9641,929
タイトルとURLをコピーしました