52週高値更新 2023.02.14

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
タナベコン 964420.868698691502417.2651,80030,72017,93712,40616.271.1044.20495商業サービス37.9433.6935.5738.3830.48720667650639652748680658650654
インサイト 217219.61408488801919.6121,9005,5102,6906554.611.2488.5096商業サービス32.6138.2443.5339.4339.43397368359346348415375361354350
円谷フィー 276719.293,1103,11050315616.17193,600704,850660,05084,28913.442.77195.521,193製造加工13.30133.3161.3134.1126.372,6622,4842,4942,2141,6512,7372,5472,4312,1951,797
エー・ピー 317517.51537537801114.9015,8005,9206,1404,8500.000.00-65.46696消費者サービス18.0221.4921.2218.5416.74473461459452449484464458454452
GMOフィ 405116.289,1209,9301,39048016.45348,30087,10073,14370,542141.1215.6661.0696商業サービス34.6418.7828.2114.5319.069,0208,5138,1677,6077,2379,0838,5668,2017,8947,904
シチズン時 776216.187187181001613.931,034,2001,867,1401,574,807180,6867.400.8083.5612,549電子テクノロジー21.2821.4926.4125.0917.90631610594603583646614603597578
神戸天然物 656815.741,7311,7722419222.902,740,700380,910129,06311,91111.641.13131.56288商業サービス71.8759.3567.9671.7151.711,3741,1451,0761,0571,0761,4531,2021,1141,0861,089
力の源ホー 356115.601,1691,3491825922.812,270,000617,250405,66034,97921.038.2855.77505消費者サービス53.30101.9560.9836.4012.701,2231,1169979107901,2371,1341,028935833
ライフドリ 258513.432,4992,66931610813.34270,50062,88048,80030,32013.184.73181.88398非耐久消費財2.0345.4534.059.1214.702,3462,3622,3622,1001,8672,4152,3662,3122,1571,888
ポート 704712.741,4101,5221727616.181,531,300462,920275,79315,75919.296.4571.86311商業サービス44.9539.8927.9039.5110.291,4231,3051,1901,1149461,4271,3221,2211,1311,036
燦ホールデ 962811.812,0602,1582285911.9458,20013,9309,73020,9698.840.69218.25681消費者サービス25.4718.9026.4922.6813.341,9961,8891,8051,7801,7872,0121,9051,8361,8021,751
ムトー精工 792711.609651,0201063915.593,152,500382,920181,2676,5695.170.48176.703,454製造加工59.6280.8558.3946.5529.11851803718659600889803739683627
ロート製薬 452711.482,3872,5062585911.102,282,500639,350547,390521,89421.932.88102.816,866非耐久消費財7.9716.5625.1416.839.912,3052,3092,2662,2522,0812,3432,3012,2712,2222,112
サイボウズ 47769.482,6842,8292451239.311,950,000727,970846,887118,5501,796.1925.601.440テクノロジーサービス16.23121.0221.4720.958.642,7132,6102,4662,1421,6482,7142,6122,4442,1921,947
SECカー 53049.327,7608,0906902028.9593,90020,66011,55330,0836.750.541,096.16254製造加工14.1030.6920.0317.4210.827,5387,2127,0636,8096,0897,6217,2967,0776,7926,431
栗林商船 91719.2654357849159.4645,50023,38011,7436,7113.990.33132.481,108交通・輸送21.4326.4825.9325.9316.53528493476460451536501481468459
片倉コープ 40319.021,7411,8861564411.77252,10045,61038,28015,4898.600.67201.27839素材産業18.6253.5835.5920.8210.291,7681,7061,6201,4441,3641,7831,7101,6161,5101,408
イトーキ 79728.57728735582713.401,582,700378,790292,91730,6055.930.61117.050製造加工25.0081.9367.4317.608.89686688624530460697678626561494
加藤製作所 63908.4485187468209.14298,10070,63046,0939,4440.000.22-233.241,196製造加工23.2710.4915.6125.2110.21807756738742767818770750751770
和弘食品 28138.317,9708,47065030013.1712,9005,0702,1276,4365.001.551,564.30267非耐久消費財41.8888.2236.6129.3131.737,3626,5696,2976,6415,1957,5526,7526,4916,1935,454
キャンバス 45758.292,1102,2991761619.385,711,5005,742,0303,587,99033,6260.0097.70-88.4911ヘルステクノロジー101.67250.99210.2675.5034.292,0751,6331,4281,1018052,0901,7361,4501,198924
スターツ出 78498.193,3003,23524511414.4248,5008,0503,56711,48112.232.17244.43214消費者サービス12.8865.904.690.471.093,0983,1753,1033,0022,3753,1233,1363,0842,9092,559
オンコリス 45887.74650710513416.332,877,400379,990213,97311,4460.005.29-66.310ヘルステクノロジー34.9826.1129.0931.7323.05622591545525538640593561545575
共和コーポ 65707.556036414597.5071,20010,7506,1573,50611.241.1553.20195消費者サービス4.2326.1817.613.396.83605612605561531612609597573544
ラサ商事 30237.471,3151,36795288.37136,90066,53061,35713,6117.740.77164.31262流通サービス19.3943.2937.3918.2511.591,2801,2281,1391,0691,0191,2941,2301,1611,1001,047
東京製綱 59817.141,1851,26084387.76315,500203,670187,76318,9607.240.74162.441,561製造加工48.2427.0239.8444.8314.031,1581,0659409189261,1771,072987949934
さくらイン 37786.8863768444209.00714,400501,360201,27023,34737.982.8116.85710テクノロジーサービス37.3516.9228.8139.0217.12649556523531547648578543538545
シークス 76136.781,4321,51196419.25443,400164,810124,49766,87314.241.0199.5112,354流通サービス20.1143.0913.9517.135.661,4371,3841,3501,2691,1471,4501,3941,3441,2821,228
ウイルプラ 35386.721,1681,23978497.4890,10068,56052,13711,1508.741.26135.24523小売業18.2323.9018.5615.266.811,1541,1251,0981,0871,0171,1711,1331,1071,0811,045
明和地所 88696.3390894056207.62468,600148,950173,20320,72812.450.7871.01523金融31.4753.0952.1031.658.55900864760687651903856784724677
グローリー 64575.752,4802,595141605.87579,000298,810170,977138,6050.000.73-82.7310,677電子テクノロジー18.2817.7927.2122.4615.952,4702,2882,2152,2212,1702,4682,3212,2522,2222,202
ライフネッ 71575.591,3721,41775656.94410,500515,460477,59393,5860.004.24-72.66174金融23.3263.8241.7025.739.171,3691,3111,2091,0989231,3741,3111,2211,1201,019
鹿島建設 18125.411,5171,59882317.193,701,3001,412,0201,253,440756,3406.900.79219.5819,295工業サービス4.797.258.938.934.441,5331,5381,5211,4801,4701,5461,5331,5181,5001,480
グラファイ 78475.4192897550256.03108,70090,140105,9405,9819.181.26100.77120耐久消費財18.9052.5861.9618.0414.71910861760682630921862787721666
ヨシムラ・ 28845.3097499450417.28266,000253,510296,02722,47531.353.5630.29695非耐久消費財51.0693.76102.8652.6911.06963881713600552960877753659608
ゲームカー 62495.113,1453,1901551759.771,989,800737,410456,40040,48612.440.98244.05201製造加工35.17215.22136.6564.1848.372,5822,2362,0781,6841,3502,7362,3182,0721,7991,529
松本油脂製 43654.9514,77015,2807203254.872,5001,17061047,1126.130.752,376.37379素材産業26.2826.2824.9423.2313.7814,19213,16712,55212,38811,60214,40313,38312,78512,35211,842
APPIE 41804.922,1621,9859310514.315,225,5002,082,7301,645,867192,0599,000.957.330.210テクノロジーサービス45.0062.8416.8329.746.211,9781,7311,5811,4921,2151,9471,7781,6301,5001,373
ルネサスエ 67234.901,6261,67178515.5916,265,30014,286,6809,104,2302,852,08211.751.87138.280電子テクノロジー42.5226.6919.4431.2618.341,5371,3931,3051,2961,3191,5641,4201,3461,3201,313
クリングル 48844.61941998447312.961,677,8001,610,570811,9875,1330.001.84-71.7212ヘルステクノロジー79.5086.89106.2078.2124.13885750630544573902768663607607
栗本鐵工所 56024.401,9512,01985364.3840,70028,71020,23723,5924.600.36420.862,120非エネルギー鉱物16.9821.0414.2617.528.261,9501,8601,7881,7331,6851,9521,8711,8071,7571,707
東洋証券 86144.183133241394.47415,800259,020228,87724,5530.000.64-15.61729金融10.9630.1228.5711.3414.49313289285268241312295285270246
日本ピラー 64904.143,3253,395135905.11139,900109,80099,54777,0807.681.46424.59832製造加工23.3628.1123.2315.878.993,2583,1412,9362,7272,7033,2833,1412,9772,8472,767
琉球銀行 83994.021,0291,06241284.39263,600196,400172,61743,3108.490.32120.471,544金融20.6834.9437.7418.3913.101,0119578898348111,018962907862830
日本ホスピ 70613.973,2853,2701251307.85422,00089,85049,00725,27955.8912.5756.720ヘルスサービス25.9172.7429.7640.8331.332,8472,5202,4852,3251,9722,9352,6092,4822,3352,156
ベストワン 65773.952,5512,6871021246.0714,90030,05013,9833,4440.006.49-157.3122消費者サービス56.6860.7148.9559.9414.342,5402,1261,8571,7841,7202,5472,2081,9651,8461,812
SANKY 64173.885,5605,6202101585.40350,700300,140219,490314,0207.901.17691.71906製造加工5.4441.0324.2014.5810.415,3405,2075,2164,9634,5315,3945,2385,1504,9474,557
立川ブライ 79893.751,2001,24545243.9222,60016,93018,17023,3489.250.52129.740耐久消費財10.2712.8711.167.143.751,2221,2111,1681,1181,0961,2231,2051,1731,1411,124
丸文 75373.681,2891,32447473.92336,800683,720336,19033,3747.140.78178.771,119流通サービス40.8570.8444.2339.5210.241,2831,1421,0119308431,2831,1651,052965883
ザ・パック 39503.502,7982,84096643.5233,40038,12027,28052,12312.860.80213.510素材産業17.8918.0413.2816.734.142,7562,5982,4882,4332,3742,7582,6242,5292,4712,465
今仙電機製 72663.44698722242810.19457,400206,100138,82016,0490.000.32-52.773,852製造加工17.7825.1333.2112.117.76694693662615603701685660635620
シダックス 48373.3774076725275.41484,000264,900193,17340,56917.812.6054.519,499消費者サービス39.9645.2739.9630.0014.31700655599583552714659618590552
大和重工 56103.3685283027136.034,4009405501,0570.000.43-2.50168製造加工5.609.504.404.015.87800788795788768805792791786782
日清食品ホ 28973.3111,44011,5603702393.33364,800497,490308,5331,121,41828.892.81389.4614,633非耐久消費財11.2616.7714.4613.784.1411,29810,45710,44310,2139,74811,26410,69310,44610,2279,857
東京きらぼ 71733.082,9843,05091903.39159,800160,450178,23389,7567.270.34759.302,753金融16.4143.2642.0611.118.812,9482,8632,6312,4162,2432,9622,8532,6792,5012,285
合同製鐵 54103.073,1053,190951053.06180,800414,010231,03045,2736.020.46513.782,041非エネルギー鉱物48.9376.3469.5035.809.063,0812,7252,3432,0721,7753,0802,7772,4482,1811,930
AOKIホ 82143.0074075622153.52253,600236,150158,07762,3198.930.4982.182,988小売業10.0412.6713.0013.689.57715687677692683724694685684677
北海道中央 90852.943,4003,500100552.943,8007705608,8980.000.36-423.782,764交通・輸送6.386.545.424.176.713,3433,2853,2943,2953,1793,3743,3023,2853,2643,279
オルガノ 63682.843,3803,43595972.96224,100266,900203,467154,55313.362.02250.082,476製造加工17.0042.9821.8115.279.053,3203,2063,0602,7562,5333,3333,2083,0542,8542,607
北野建設 18662.842,8702,92981633.0514,20013,10011,38317,6704.850.48587.26919工業サービス16.4139.4821.1820.886.322,8062,6782,5512,4702,3102,8302,6982,5832,4842,382
石油資源開 16622.814,6204,7601301264.12724,500502,260372,130251,0692.640.691,756.341,634エネルギー鉱物27.9635.6116.5223.4814.294,4474,2464,0433,9623,6114,5094,2534,1033,9503,645
A&Dホロ 77452.741,2541,27334352.99248,800336,080167,55032,1226.301.06196.672,591電子テクノロジー26.9237.6226.9227.3017.761,2481,1011,0559949631,2301,1281,0661,022995
日本トムソ 64802.7461863717135.371,376,100464,600383,22343,9947.050.6988.242,688製造加工23.6915.8213.9518.626.52618594568558547620594576565560
東京エレク 27602.727,7707,9202102022.7165,00072,15072,87076,16710.782.47715.101,279流通サービス18.9244.7915.2814.955.047,7467,5987,1136,6586,0567,7657,5447,1986,7936,358
山田コンサ 47922.581,4521,50938394.8395,50098,53040,73327,96911.412.05128.91827商業サービス29.2013.5434.2531.5630.761,4221,2291,1771,1801,1821,4171,2661,2071,1901,182
古河機械金 57152.581,3651,39135182.6474,10047,89044,47352,9868.040.54168.682,804製造加工10.4010.8411.0110.485.221,3471,3171,2931,2821,2601,3561,3211,3001,2861,275
神戸製鋼所 54062.5782083821233.0813,127,7008,032,7305,282,157322,4776.030.40135.5338,106非エネルギー鉱物30.9438.0635.8225.8323.96751701661639634775710675653638
日阪製作所 62472.5686588122114.77168,60050,28045,70724,17410.670.4580.50919製造加工8.236.666.277.442.80863850830830826865850838832829
太平電業 19682.483,7003,72590892.6039,60024,81022,38369,0606.540.87555.871,970工業サービス14.629.4021.1413.7411.363,5523,3863,2663,2553,1213,5863,4193,3223,2573,145
昭和システ 47522.4494596523165.198,7002,9602,1334,1688.271.03113.89451テクノロジーサービス3.3220.636.164.442.55951945935897835952944931902859
武蔵野銀行 83362.432,4482,49059632.61162,600117,450141,62781,4237.400.32328.572,119金融20.2343.9344.2615.9210.182,4102,2752,1081,9231,8342,4152,2892,1402,0061,901
東テク 99602.384,0304,09095953.3724,20023,95019,71354,58810.221.31390.882,419流通サービス23.1919.9420.4720.126.233,9863,7373,4303,4103,2723,9903,7683,5623,4363,259
岩手銀行 83452.362,3442,38755602.4854,40091,710145,34041,0358.610.21272.111,495金融21.3524.7832.6120.319.342,3232,1672,0181,9201,9302,3272,1932,0661,9861,941
泉州電業 98242.343,6353,72085822.4816,80017,67023,77370,22512.351.41294.42796流通サービス13.2433.0941.9820.584.943,6563,4213,2262,9712,7893,6503,4633,2533,0672,887
東鉄工業 18352.332,7222,76463422.4858,40049,51043,24092,98315.250.96177.111,856工業サービス5.1019.3417.128.825.102,7002,6582,6082,5232,4052,7092,6592,6092,5422,476
藤商事 62572.321,3901,41032502.81144,400224,280155,40030,8615.930.84232.19457耐久消費財13.1658.9658.6122.0810.851,3731,2971,1891,0389501,3751,3031,2001,0971,007
リケンテク 42202.235435511282.22161,900108,810118,35334,0078.160.5966.061,884素材産業14.088.0411.5414.082.80541527499503482542527511502495
九州フィナ 71802.0350450310134.232,670,6001,491,7401,731,827216,3828.470.3258.204,596金融10.7926.3833.788.177.48491474446414400492475452429415
バイタルケ 31512.0284885817152.2433,30059,31047,99345,6819.320.4590.243,754流通サービス0.9426.9213.645.673.62838835831770732843835819789765
三ツ星ベル 51922.023,7403,79075612.01111,100110,17094,343108,18414.601.23254.374,201製造加工10.5016.8015.378.913.553,6923,6633,5183,3683,1153,7183,6483,5413,3943,120
京葉銀行 85442.0065266213162.62524,000352,260361,98781,3678.840.2973.451,941金融12.0137.9232.939.4210.33639612583544509642616588557526
ビューティ 31802.003,7503,825751052.1320,80029,47042,87723,66332.194.54116.50375流通サービス12.1722.6037.1512.175.963,7313,6143,3683,0472,8603,7423,6093,4013,1893,058
日本オラク 47161.999,2109,2401801402.08101,50097,360116,0771,161,01522.489.26403.072,430テクノロジーサービス9.486.8210.539.742.449,1668,9188,5158,2958,2289,1438,9268,6488,4658,465
伊藤ハム米 22961.967167271492.51500,900393,000361,183205,27111.300.7963.148,089非耐久消費財3.868.029.167.392.97711703694683676714704696688683
NEW A 76381.951,6531,67032344.36115,30072,12044,99026,11713.692.75119.67851耐久消費財8.0915.0111.333.790.001,6631,6271,5651,5171,4271,6591,6261,5801,5291,450
ユーシン精 64821.9373374014102.0746,20049,24031,99324,71012.040.8060.29692製造加工11.613.508.0310.782.21728701680687691729706691689697
三井倉庫ホ 93021.923,9303,98075742.0488,900135,610104,61797,1375.581.22699.568,172交通・輸送11.6418.2814.3712.117.423,8953,7273,6353,4793,2473,8953,7563,6463,5093,275
第四北越フ 73271.923,1553,18560702.0761,70087,120102,930141,8907.500.33416.583,591金融10.6723.0225.8911.365.463,1242,9992,8262,7302,6323,1263,0162,8822,7762,688
菱電商事 80841.891,8571,88235291.9941,50047,58047,58340,1976.230.54297.991,214流通サービス11.0314.2010.1911.896.211,8431,7761,7111,6781,6531,8451,7841,7341,7001,681
日本製鉄 54011.852,8512,89053742.3520,253,60015,696,03014,798,4332,612,1894.540.75702.14106,528非エネルギー鉱物26.9034.4931.2216.778.632,7622,6992,4602,3042,1902,7972,6792,5172,3772,245
住友林業 19111.852,4502,48245332.011,717,200907,200970,993487,1314.270.98581.4121,254耐久消費財6.984.075.626.071.602,4452,4052,3862,3412,2102,4492,4112,3822,3392,273
サトーホー 62871.722,2352,25038342.07172,000103,88074,99374,48512.361.18179.015,656電子テクノロジー17.8017.8019.8717.555.982,1792,0891,9731,9211,9062,1902,0982,0121,9621,967
酒井重工業 63581.713,8103,86565743.0325,00012,92011,16016,0989.220.69412.06620製造加工12.0331.2411.0613.684.463,7723,6053,5003,3123,1433,7833,6383,5093,3703,202
みずほリー 84251.713,5453,57560441.98101,70085,78068,837170,0467.620.77461.541,864金融7.684.3811.207.684.843,5363,4383,3483,2863,2353,5263,4453,3753,3213,276
荏原実業 63281.672,8202,86347584.8272,20034,77022,71033,54115.881.86177.350製造加工29.9028.9129.1428.449.692,7642,5502,3732,2892,2852,7732,5812,4302,3502,326
東邦銀行 83461.65245247451.65663,000766,210838,32061,25011.970.3220.311,973金融9.2916.5122.285.563.35243239226216210243238229221215
第一実業 80591.605,0005,08080852.0014,20013,06013,23353,5488.730.91575.171,258流通サービス15.4540.7220.6716.385.834,9544,6934,4674,2433,8504,9664,7354,5154,3024,154
中国塗料 46171.591,0751,08717221.59124,400234,190179,64048,25228.560.9837.472,207素材産業13.9419.587.0916.264.421,0701,0189899749311,0691,0281,000977951
東リ 79711.57258259461.57223,200424,700235,16015,6039.440.4027.021,874耐久消費財12.6126.9628.2216.674.44252236228214211253240229221217
NMS ホ 21621.523954016174.621,121,100963,040436,9636,6430.002.29-99.4013,500電子テクノロジー63.6784.7950.7566.3916.23381309271268249380325288271262
タイトルとURLをコピーしました