52週高値更新 2023.02.10

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
トレーディ 936524.961,2301,5023003824.5120,4002,7001,4471,7604.900.55245.32338交通・輸送25.8027.2925.2721.3227.181,2571,2061,1911,1901,2401,3001,2231,2011,2041,236
ゲームカー 624924.582,5342,53450014120.821,412,700310,290317,55327,1338.340.66244.05201製造加工7.37151.6478.8323.4917.922,1982,1292,0151,6451,3292,2452,1411,9861,7461,497
ダイコク電 643024.102,3982,57550010020.921,297,300297,620237,09330,67511.000.99188.67625テクノロジーサービス28.88102.7666.6735.6725.922,1902,0601,9451,6741,4582,2482,0831,9361,7551,560
キタック 470715.46317366491224.61998,000142,60052,4631,77519.600.6216.17187商業サービス34.0726.2138.1134.5618.06323297285279280330304290284286
カッシーナ 277715.381,1251,1251502813.332,4001,9403,1433,69911.860.6382.230耐久消費財21.4939.7535.5425.5618.809869469258698421,011957923889861
神戸製鋼所 540614.977287681002013.7418,613,8004,946,7204,247,003263,6654.930.32135.5338,106非エネルギー鉱物20.0029.0826.3217.6112.61695684653635632706684662646635
ルネサスエ 672314.691,5221,6082064516.3247,734,70012,042,9708,285,2072,510,11910.341.64138.280電子テクノロジー37.1423.2217.8930.1015.191,4471,3571,2931,2901,3171,4691,3731,3221,3071,307
大日本印刷 791213.813,6503,62544010315.732,852,4001,090,620985,210861,4609.280.78344.1036,542商業サービス37.7322.3422.6738.8920.833,2112,9222,7812,8472,8663,2833,0042,8682,8482,838
マツオカコ 361112.691,3191,4031584716.36292,40061,27033,52712,2049.420.45138.0416,434非耐久消費財35.6952.3347.6832.9917.411,2791,1661,1031,0351,0071,2911,1901,1171,0691,078
インサイト 217211.14350389391214.089,1001,4901,6405623.951.0788.5096商業サービス5.717.7619.3313.416.87359358355344347365358354350348
九州リース 859610.19830865802110.15271,80068,25068,06717,8412.880.54272.26159金融19.6448.1237.3015.9511.76810781724671627816780735692654
サンゲツ 81309.352,2402,4442095410.871,588,600333,080261,467130,09426.941.4983.132,453流通サービス14.1552.2721.8314.589.112,2712,2342,1641,9511,7672,3022,2372,1472,0121,860
DNAチッ 23979.11833922776016.31887,500844,230465,0474,9260.006.27-47.8431ヘルスサービス101.3184.4067.9486.6422.61847707579569529854730632584553
リリカラ 98278.2869274557249.491,226,900287,820313,4238,4596.501.25105.86510製造加工20.9417.6915.5022.949.08697673640597536705674645607534
イハラサイ 59997.172,9853,005201777.91484,50052,26019,47030,1757.861.36359.15584製造加工36.9023.4632.9132.4429.812,5282,3552,2892,2752,2182,6422,3982,3202,2832,233
松本油脂製 43657.1613,42014,36096027911.924,70094061743,3595.640.692,376.37379素材産業18.6823.2613.0716.7510.8913,54212,89512,43612,33311,55913,66613,03912,60612,24711,780
太平電業 19686.483,5803,615220898.2083,30023,15020,82364,5006.110.81555.861,970工業サービス11.2312.2712.797.437.273,4243,3393,2443,2513,1113,4563,3613,2923,2403,134
MIEコー 34426.3879985051176.389003303779623.890.56202.09123製造加工6.3818.3813.036.3810.39795790771743710807790773751728
東京製綱 59816.101,1071,16567349.07566,600182,700174,96017,7036.760.69162.441,561製造加工37.0616.3829.8836.1011.591,1141,0359279139231,1151,039968938928
マースグル 64195.862,4402,510139989.26303,100137,25084,95040,10816.130.74147.03694耐久消費財2.0356.9725.3112.566.452,4462,3392,2992,0441,8452,4452,3692,2632,1091,944
オーイズミ 64285.83499508281910.55773,900159,710134,21010,79857.040.658.41319製造加工1.4026.6824.216.954.53485487463436425490484467448430
北洋銀行 85245.822872911697.041,942,7001,024,7401,222,373106,8589.130.2630.132,959金融13.2326.5224.3614.576.99278274257245236281274261251244
日本板硝子 52025.7768069738226.743,430,2001,135,5401,251,45360,0530.000.41-479.8825,232耐久消費財24.9142.2424.918.0611.70656623612585507661632611582547
BUSIN 48275.45580580301410.356,3003,0001,3032,2823.000.62183.33173金融10.6916.0012.196.42-1.69564570542519502568565547527503
日本ピラー 64905.393,1853,325170815.82168,500107,36094,72374,5977.431.42424.68832製造加工20.8227.8823.2415.653.103,1883,1022,9152,7112,6963,2113,0992,9472,8272,755
琉球銀行 83995.219871,02951265.78595,300178,850164,27741,4868.140.31120.451,544金融16.9331.5931.9218.148.77971943880829809984944895855826
マミヤ・オ 79915.061,5951,578769314.04854,100269,930163,17713,0238.241.04184.221,551耐久消費財-3.6086.5251.449.05-1.871,5981,5371,4421,2081,0151,5841,5461,4311,2751,098
メタルアー 56444.802,3962,511115497.7023,4004,8403,8837,2443.160.41759.42709製造加工15.2435.8016.7914.144.102,4312,3522,2602,1471,9972,4402,3632,2712,1782,092
東北新社 23294.7967070032107.0110,90011,5307,83030,0269.830.4167.921,599消費者サービス4.326.876.062.794.79674669663655649679671665659654
日本製鉄 54014.542,7452,784121736.1633,327,60014,381,91013,874,0032,451,5174.260.71702.15106,528非エネルギー鉱物22.2430.6526.6416.462.982,6962,6652,4332,2932,1822,7092,6382,4882,3572,232
ブラス 24244.341,1291,17849427.1156,70036,23028,5906,3786.032.06187.14464消費者サービス11.1322.4529.7416.179.891,1471,0511,0329759261,1431,0781,034992927
日東化工 51044.3443845719125.0212,00011,5405,6071,68136.330.5712.06149素材産業16.5813.6818.3917.485.30444415402399402445423408403404
システムサ 43964.101,6191,67666476.0585,30045,58032,90716,68118.544.8787.041,233テクノロジーサービス20.3219.8912.8620.926.821,6111,5391,4711,4451,3391,6211,5521,4941,4451,380
倉敷紡績 31063.972,2882,41092575.3836,10025,70018,91744,1096.470.48358.314,164素材産業11.2719.3112.6714.1610.552,2902,1972,1722,1272,0592,3172,2232,1762,1372,079
東都水産 80383.915,2105,31020015117.9212,7002,5701,29320,0469.980.99511.83292流通サービス1.349.379.604.124.125,2065,1415,1864,9814,8055,2005,1535,1205,0214,882
ゴールドウ 81113.8010,72010,9204002564.15199,800167,550113,773477,39123.937.52439.661,510非耐久消費財14.3537.8829.8519.2112.1110,2849,7499,5578,8618,30410,4229,8909,5109,0598,443
ライフネッ 71573.681,2981,408506113.471,475,100476,610467,33794,7020.004.29-62.44174金融22.5466.0436.8321.483.381,3361,2841,1981,0909141,3571,2951,2071,1091,011
石油資源開 16623.664,2454,3951551086.951,157,300380,530326,327229,9211.980.632,145.981,634エネルギー鉱物18.1525.394.1515.207.464,2264,1664,0273,9443,5914,2614,1544,0543,9203,624
ビューティ 31803.423,6603,7801251073.8450,60037,55044,09023,06431.374.42116.50375流通サービス10.8532.6337.4512.005.733,6563,5623,3373,0282,8503,6763,5693,3693,1643,044
静岡ガス 95433.411,1451,15338326.73275,70098,840113,82082,62413.860.8980.600公益事業5.107.9613.939.291.591,1241,0841,0861,0619951,1291,1011,0821,0591,030
さくらイン 37783.2764266421164.72587,800395,960165,88023,45738.162.8216.85710テクノロジーサービス33.3310.6723.1936.6320.07621538518528546625559533533543
クラレ 34053.191,1301,16436214.175,079,2001,986,9701,459,193377,5347.010.58161.410素材産業10.127.889.3011.9211.491,0941,0581,0721,0571,0691,1091,0721,0661,0641,064
丸文 75373.091,2601,30139484.37429,900644,250320,83032,9827.060.77178.761,119流通サービス38.4073.9347.0137.968.421,2561,1149959218371,2551,1351,031952875
リックス 75253.042,3892,44172555.7655,30034,41021,43019,3567.821.01302.84675製造加工13.4834.3416.6811.878.252,3362,2432,1972,1522,0212,3542,2652,2072,1432,027
瑞光 62792.9588790826204.0762,00058,69055,34723,18510.460.7784.62639製造加工20.9117.7736.3416.260.22882860761718747889855793758763
ローソン 26512.945,1505,260150833.89394,000204,240230,387511,36426.061.87196.3010,362小売業4.5711.688.682.143.545,1445,1185,0544,9044,7665,1675,1185,0494,9564,906
山田コンサ 47922.891,3921,42540354.82144,10084,19035,62726,33410.741.93128.92827商業サービス22.009.2024.8924.1322.841,2881,1941,1631,1751,1801,3211,2171,1831,1781,176
めぶきフィ 71672.883493571092.876,400,9006,515,4706,696,950350,59610.320.3933.646,221金融6.8935.2322.268.8410.19344334323307283346336325310292
栗林商船 91712.7550952314116.3660,30019,6209,2076,4584.980.32102.121,108交通・輸送9.876.0919.4113.707.17506484472458450508489475465457
日本マクド 27022.715,1905,300140523.281,681,800552,030584,287686,06834.413.32149.950消費者サービス5.796.531.733.923.315,1805,1295,1035,0885,0545,1995,1405,1135,0905,071
ラサ商事 30232.651,2461,27833213.1389,20062,25056,63013,3227.580.76164.31262流通サービス11.6234.2423.609.705.011,2451,2111,1271,0621,0151,2491,2101,1481,0911,041
京葉銀行 85442.5562764316163.19362,000320,390350,54778,6098.540.2873.451,941金融8.8036.8127.839.916.28618607578540507624608583553524
チノー 68502.501,9351,96548313.5739,10017,41025,64716,23611.700.92163.791,106電子テクノロジー12.2913.399.5911.584.581,9151,8791,8041,7621,7031,9241,8771,8261,7791,719
東洋炭素 53102.464,0754,165100963.70208,90089,78084,96085,25315.651.18259.821,640素材産業12.5736.787.6210.621.714,0883,9993,8873,7453,3544,1064,0143,8953,7343,493
ゲンダイエ 24112.4241842310164.84393,300564,930277,4905,41513.661.2630.24226商業サービス11.6122.6128.1815.573.17414391372355343416397377362349
アンビスホ 70712.403,5053,6308513410.51507,900194,350164,110347,02374.5416.9547.892,184ヘルスサービス8.6832.0011.8610.674.013,4723,3603,3092,9922,6213,5183,4033,2703,0632,784
NEW A 76382.291,6541,69738283.9881,40055,03038,34326,45213.862.78119.67851耐久消費財9.8423.3314.127.276.201,6551,6181,5591,5141,4241,6611,6201,5741,5241,446
九州フィナ 71802.2848349411122.901,429,0001,200,6501,655,763211,9939.380.3151.474,596金融8.8125.0627.6511.517.63481471442412399483470448426413
TBグルー 67752.25180182464.52119,200169,35072,8472,2130.002.28-27.52138電子テクノロジー19.7411.668.9817.427.69176163158159160177166161160162
アマダ 61132.191,1621,16425182.882,845,3001,251,9901,170,370395,98612.530.8390.918,774製造加工12.799.504.3911.392.191,1441,1301,0861,0701,0561,1481,1271,0991,0821,074
岡三証券グ 86092.09430439992.80397,100397,570378,27795,02810.040.5143.063,609金融15.2227.6219.9510.305.28426419400373358428417401384374
岩手銀行 83452.062,2902,33347612.7977,800110,730153,31340,2268.440.20272.121,495金融18.6122.4728.6120.637.512,2732,1312,0011,9101,9262,2792,1562,0421,9711,933
シノブフー 29032.056906981473.6930,1008,3406,1038,4977.210.6095.69521非耐久消費財9.0613.5011.328.223.25683673653637626686673657644637
蝶理 80142.012,4902,53250462.2954,50058,76045,29361,0807.180.94345.741,322素材産業17.2826.3527.6917.499.042,4572,3222,1772,0682,0122,4632,3422,2192,1232,031
サンケン電 67071.948,2208,4101602013.17129,800127,27078,697199,13324.862.10334.298,101電子テクノロジー29.3868.2036.7522.068.248,2247,4647,0166,1525,5718,2057,6117,0456,4665,930
山陰合同銀 83811.8481783015212.46554,700576,030598,520127,1288.020.36101.672,025金融6.5523.1515.448.925.33810793766736699815796771744710
三晃金属工 19721.843,7703,875701154.2738,20031,55024,42314,6726.750.69563.83492工業サービス24.2045.4031.4926.026.163,7573,5433,2272,9972,8203,7733,5583,3053,0962,899
伊勢湾海運 93591.837107221361.9820,0005,2603,95017,5874.720.49150.171,249交通・輸送4.644.349.564.342.41710696689676673712700690683681
東京きらぼ 71731.832,9252,95553913.35196,800164,320180,10088,0277.130.33759.302,753金融12.7938.2134.8116.115.502,8732,8342,6062,4002,2312,8972,8192,6522,4802,270
安川電機 65061.795,1005,120901122.972,029,6001,148,6801,419,8901,314,91029.404.51171.2512,897製造加工22.206.0015.9716.23-0.195,0904,9304,6224,4594,4715,0864,9234,7014,5854,585
藤商事 62571.781,3581,36924514.64224,500225,530156,69330,1225.790.82232.19457耐久消費財9.8752.9653.8218.733.871,3461,2751,1731,0279441,3481,2831,1841,085999
北野建設 18661.722,7402,78647584.4529,80014,82010,65316,9944.660.46587.26919工業サービス10.7332.0412.8413.254.312,7482,6322,5332,4602,3022,7472,6552,5572,4682,372
東鉄工業 18351.652,6762,71444402.32105,00048,66042,38391,91615.080.95177.111,856工業サービス3.1916.538.216.102.802,6582,6432,6012,5152,3992,6712,6432,5982,5342,471
第一実業 80591.644,8804,96080863.2814,00013,74013,40752,2628.520.89575.171,258流通サービス12.7339.5217.2613.246.214,8604,6224,4334,2193,8374,8634,6684,4714,2724,136
高速 75041.591,9641,97731302.2514,60011,22010,25037,58213.501.17144.101,001素材産業14.4832.8615.2115.344.831,9311,8481,7741,6941,6051,9381,8631,7891,7201,651
ホクリヨウ 13841.5995295715302.9890,20074,79045,5177,96811.430.7882.41242素材産業36.3255.1152.6326.258.75923836756692660926850778725694
トクヤマ 40431.581,9631,98731382.52419,700589,690351,733140,7396.080.63321.745,665素材産業10.636.8910.1411.382.631,9671,8721,8471,8181,7931,9621,8971,8551,8321,836
タツモ 62661.571,9792,01031614.28112,800142,220145,21728,77710.371.96190.801,099製造加工31.1247.3619.7921.972.031,9761,9021,7491,6281,4671,9831,8971,7811,6701,577
アジアパイ 52881.5664565210183.43271,600313,970206,94024,4539.370.6668.522,867非エネルギー鉱物21.1931.1925.3816.433.33643616568536503643616580549519
東亞合成 40451.551,1461,17918249.17514,700180,730149,460139,97510.780.72107.692,539素材産業6.418.360.265.834.061,1501,1501,1351,1331,0941,1581,1491,1401,1301,122
山梨中央銀 83601.551,2811,31220413.6865,50083,48089,65041,3137.450.20173.721,646金融17.3513.1028.5020.598.521,2741,2091,1261,1001,1031,2801,2161,1551,1221,084
アドバンテ 68571.5010,19010,1701502632.392,849,5002,005,5001,950,1901,857,14515.056.46669.055,941電子テクノロジー24.0220.7814.0115.831.709,9809,6439,3048,5378,29510,0129,6449,2548,8728,682
フィンテッ 87891.4972681316.4219,656,2003,778,5102,183,14313,48718.622.033.61176消費者サービス21.4370.0025.9321.4315.2566595751466661575349
武蔵野銀行 83361.482,3632,40035612.71122,200120,480142,56379,2127.200.32328.572,119金融15.8939.3740.1116.677.102,3402,2452,0841,9081,8282,3502,2512,1141,9871,889
グラファイ 78471.4788589813212.4993,80082,760107,3975,7238.781.20100.77120耐久消費財9.5149.4244.619.783.82870848747676626878843773711660
日本郵政 61781.441,1481,16117151.578,914,5006,703,7806,924,1704,082,4039.500.34120.46232,112金融4.5521.0715.476.713.941,1431,1201,0951,0471,0001,1461,1261,0971,0611,019
淺沼組 18521.423,2103,21545493.28146,50071,00071,51751,19510.681.21296.811,700耐久消費財6.1119.1212.027.172.553,1703,1693,0432,9142,7933,1803,1503,0602,9592,837
キューブシ 23351.271,1081,11914183.1849,60018,11020,07716,29818.452.0859.89639テクノロジーサービス7.7011.3411.909.493.521,0931,0751,0511,0239941,0991,0771,0551,0341,014
日本アクア 14291.2398398912344.31451,500226,830150,01331,56820.723.9747.15438素材産業21.5055.7527.6124.726.23972892863801707971914864811746
芙蓉総合リ 84241.238,9709,0801101181.4547,00042,46034,277269,1256.940.801,299.273,189金融5.7014.213.306.824.618,9308,7488,6238,4678,1018,9538,7828,6448,4768,210
竹田印刷 78751.18677684871.633,0001,3701,4875,5366.650.37101.691,010商業サービス3.799.448.924.751.48676667656641629677668657647637
三菱電機 65031.171,5031,51718261.775,723,3006,822,5705,185,8503,200,48016.301.0691.96145,696製造加工16.798.4011.6717.832.811,5041,4101,3631,3611,3891,4981,4311,3871,3781,392
今仙電機製 72661.166857008267.76327,500204,250122,88315,9110.000.32-52.773,852製造加工14.1919.8626.8111.114.48679687659612602686679656632619
第四北越フ 73271.133,0903,12535712.1076,100112,750106,867140,3017.420.33416.583,591金融8.5822.0720.0512.535.083,0752,9742,8032,7202,6253,0822,9852,8592,7612,678
みずほフィ 84111.112,0792,09223471.9514,056,60013,269,70015,118,1105,242,9258.810.58234.8252,420金融11.8432.3726.7610.574.472,0682,0311,8851,7561,6582,0712,0211,9151,8081,712
芦森工業 35261.111,4561,46016403.1940,10024,19026,6438,6713.960.50365.022,491製造加工31.5344.5534.3117.654.431,4321,3841,2781,1721,0961,4381,3781,2911,2101,131
和田興産 89311.101,0051,01011142.3060,10034,23028,58711,0892.670.42373.72123金融8.8412.7218.545.432.02997979930890862999978942908875
岩塚製菓 22211.054,3004,35045451.873,9001,1001,49324,1266.780.35635.39881非耐久消費財1.167.417.812.352.114,2744,2424,2274,1474,0764,2934,2564,2184,1674,103
八洲電機 31531.001,1091,11011171.6313,70010,36011,44023,44317.301.0363.52990流通サービス2.027.148.406.421.831,0921,0821,0551,0301,0101,0961,0831,0621,0411,018
日清食品ホ 28970.9811,35011,3601102181.68356,200489,530297,2131,127,43129.052.83389.4614,633非耐久消費財9.3418.4611.4810.5111.9211,12810,32210,40710,1819,72311,07910,54010,36910,1809,827
タイトルとURLをコピーしました