52週高値更新 2023.02.17

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
ASIAN 894635.298511530638.558,123,5001,046,330526,7531,63429.520.962.880金融38.5547.4441.9821.0526.3792918884819691888583
グッドライ 297027.701,3361,2082626545.661,268,900130,38047,0104,00012.781.5474.000金融77.1383.0397.7188.4677.65861713669653655932750689669687
オーミケン 311126.49374382801221.51265,90042,29019,5271,9920.000.71-10.9186素材産業30.3829.4943.0735.4629.49314298291278277326301291285285
FHTホー 377721.2134407326.477,199,5002,130,6702,731,4807,7450.004.64-0.770商業サービス53.8573.9160.0017.6511.1136353028243635322926
買取王国 318117.241,9951,87027511321.61461,30082,820107,4932,88912.141.34131.37125小売業19.87130.8653.40-3.5114.161,6161,6461,5721,3411,0441,6681,6311,5491,3801,155
ヘッドウォ 401114.064,9605,68070028714.7570,70029,18011,5034,66266.835.3380.260テクノロジーサービス62.9852.2848.5065.6016.874,9354,2663,8373,8423,6435,0784,4114,0363,8834,127
I-NE 493312.574,0403,94044019614.93416,400186,790122,44361,18832.855.92110.230非耐久消費財33.8352.4253.3141.7325.483,5483,2123,0392,7062,4123,5803,2713,0462,8092,527
RIZAP 29289.7616418016512.882,039,700666,860401,63091,2200.003.43-14.705,034製造加工27.6625.0025.8727.6617.65160151145143144164153147145147
トレジャー 30939.672,5272,80024712411.641,372,800502,280624,47029,36217.625.81146.65867小売業15.8067.1632.7620.7931.582,4912,2792,3842,2401,7942,5302,3502,3182,1881,902
東京コスモ 67729.672,0142,2121956111.1447,30013,3207,3402,8563.150.61640.47703電子テクノロジー17.8533.9020.6818.6111.722,0361,9591,9101,8681,7492,0661,9781,9281,8701,778
伊勢化学工 41079.556,6007,23063028710.8650,30039,20017,62333,65013.131.15502.540素材産業36.1679.6349.3840.399.886,6545,8385,5975,3074,7186,7116,0535,6525,3194,898
さいか屋 82549.35319351302026.10423,50057,57038,7401,5900.000.000.00150小売業13.2324.0316.2313.962.03328333321313301334332323315306
アースイン 76928.112,7812,79921016612.473,385,0001,236,040696,09723,7610.0050.29-32.6430電子テクノロジー60.31739.7058.0554.9859.942,2561,7621,7401,6541,0032,3531,8921,7461,5431,245
ライフドリ 25857.942,6542,84120914914.27221,600100,44062,03733,91514.755.29181.88398非耐久消費財8.6055.2535.9312.7427.572,6362,3942,4032,1361,8892,6452,4592,3582,1901,913
日本アビオ 69467.704,3804,6853351847.65109,30040,99043,21712,2939.941.29518.45659電子テクノロジー25.2769.2667.2633.8618.014,2533,8733,6003,2363,1504,3313,9563,6423,3883,169
東邦金属 57817.111,2891,220817125.303,204,100506,000181,8472,64110.360.88109.98137非エネルギー鉱物45.7628.4239.7541.8638.791,0389338958909041,078955915906922
ゲンダイエ 24117.08424454301910.92615,200307,720320,7175,56014.021.3030.24226商業サービス19.7929.7136.7522.378.61418402378358346426406384368353
CRGホー 70417.07594636421910.0789,70050,82018,3033,25711.351.0652.90441商業サービス37.6620.0034.7535.3230.60558495480483496574510490488490
カノークス 80767.011,6191,648108386.672,10061082315,1098.560.58179.94296非エネルギー鉱物13.3438.7225.5112.656.941,5541,5041,4191,2971,2401,5711,5111,4301,3501,281
合同製鐵 54106.423,1703,4002051117.59441,100258,910253,17346,7356.220.47513.782,041非エネルギー鉱物58.7383.7880.8547.1912.963,2242,8602,4222,1161,8053,2362,9092,5432,2451,970
サンユー建 18416.2488192054136.163,5001,0707133,10522.550.2838.40145工業サービス9.794.558.495.756.48876859851858869884865857859866
グリーンズ 65476.131,2091,281746111.62310,300122,130137,77715,5429.3011.54140.49671消費者サービス21.3182.7421.1927.977.651,2021,1791,1021,0428511,2191,1731,1131,029902
ブランディ 70676.001,1361,23670558.807,5004,9502,3271,86325.171.6346.62225商業サービス24.8517.4923.6027.8223.351,1481,0381,0091,0231,0191,1551,0611,0271,0211,028
メドレック 45865.99218230132214.757,331,00013,923,7509,495,2406,6610.005.05-43.800ヘルステクノロジー144.6867.88123.3090.0816.75223172128115117217178144128125
日本スキー 60405.879881,046583910.34122,90032,72032,82314,98574.053.0913.34218消費者サービス12.4757.7722.2016.226.849939759358867821,002975938886816
ワイエスフ 33585.4954957630317.85174,400231,030155,7803,3170.002.39-7.6367消費者サービス67.93119.0167.9361.3438.13492401372345302509425382351320
円谷フィー 27675.353,7754,0402052159.922,410,1001,600,740905,527123,99219.784.08195.361,193製造加工47.18204.68102.2077.5856.533,4412,7172,5852,2821,6953,5452,8842,5902,2901,858
シライ電子 66585.0175377537369.863,670,5001,069,320593,29710,3134.902.60150.481,262電子テクノロジー67.7559.7960.4654.6945.40686567531512453693589544514475
神戸製鋼所 54064.7883387740245.5311,453,4009,717,1205,842,243330,3716.180.41135.5338,106非エネルギー鉱物37.0342.1443.7733.4920.47842730676645638833747695664645
今仙電機製 72664.5574778134295.26187,700222,350153,65717,1760.000.35-52.773,852製造加工27.4135.1243.8318.1514.01739702669621606744704671642624
アルメタッ 59284.51421440192311.59820,600505,100355,5534,35413.990.5130.08364製造加工64.7968.5864.7952.7819.24398355306285276407361322299284
日本電計 99084.461,6801,75775344.8251,00030,02025,71319,7988.010.86210.111,095電子テクノロジー18.9623.7322.3515.597.991,6721,6391,5431,4861,4471,6861,6301,5681,5131,449
品川リフラ 53514.274,0904,275175805.5144,40012,88016,92038,3396.110.64671.352,817非エネルギー鉱物10.1812.206.618.377.684,1024,0893,9603,9403,8124,1304,0604,0003,9423,865
ダントーホ 53373.8736337614166.08269,200224,260259,07711,8250.001.34-12.470製造加工72.4822.4844.0664.1917.50340302257260276349307277270271
北沢産業 99303.852612701074.6565,50068,43048,7604,83319.820.5413.12459製造加工40.6334.3337.7642.1115.88262235211204207259237219211212
トピー工業 72313.821,7201,79566384.71110,30080,04050,53340,2886.060.35285.155,897製造加工11.0828.035.5312.687.681,7171,6821,6311,6201,4681,7331,6821,6471,5951,495
テレビ東京 94133.542,0802,16574438.54415,900146,84080,56757,2479.480.65220.671,634消費者サービス17.928.8518.3717.092.562,1162,0081,9001,8891,9322,1162,0231,9451,9211,942
平河ヒュー 58213.261,3131,36343294.1244,60040,10037,99718,5437.480.61176.402,367製造加工22.4617.9122.3522.687.921,3181,2421,1681,1271,1171,3231,2531,1911,1551,139
コラントッ 77922.991,1881,20535559.16398,200229,43089,62310,06513.903.8285.9690電子テクノロジー43.4519.3128.7449.1343.111,1219078778778681,113951900887883
藤商事 62572.991,4321,48243505.15178,400213,600151,70032,2276.200.88232.19457耐久消費財18.9466.3366.7025.389.131,4231,3271,2161,0559581,4301,3401,2281,1171,020
黒崎播磨 53522.936,0806,3201801323.9529,90017,69024,27051,7128.150.79753.214,681製造加工24.9032.9128.3215.127.126,0865,9175,4385,1134,7836,1185,8805,5595,2534,953
九電工 19592.853,3353,43095694.50299,400119,500134,800236,2718.660.99384.9610,425工業サービス3.0018.895.387.196.693,3033,2783,2443,1552,9653,3273,2713,2383,1653,112
ニチモウ 80912.833,1603,27590773.9632,50021,27025,95012,1034.600.54710.97980非耐久消費財12.9326.7925.3816.265.823,1763,0882,8952,7382,6123,1913,0842,9352,8022,668
大戸屋ホー 27052.813,5703,665100413.3719,3007,4905,89025,81050.3876.1193.28557消費者サービス17.4722.5320.1613.476.233,5313,4093,2483,1493,0493,5513,4213,2933,1903,078
NEW A 76382.641,7001,74945363.5370,00085,39048,80727,17017.082.8699.79851耐久消費財13.2016.6019.5511.475.741,6931,6461,5801,5241,4331,7061,6511,5961,5401,458
アイエック 97532.5992795124193.0395,50070,18052,8739,1638.781.46105.631,232商業サービス18.1432.8223.0319.470.74928884837794740933894849808772
九州リース 85962.5785287822213.8863,50082,26066,24719,4543.140.58272.24159金融21.4449.3238.0517.855.78855805743683634856810757707663
ナ・デック 74352.5689992023173.9266,40026,84020,6038,3467.400.48121.16797電子テクノロジー5.1417.3521.057.606.73889865843804764893868844817788
テイ・エス 73132.501,6701,72242323.90347,000191,590172,753225,62228.390.7559.1814,308耐久消費財13.895.641.9513.079.131,6441,6001,5631,5631,5081,6611,6041,5791,5611,533
トクヤマ 40432.392,0142,05948392.69646,400471,850399,760144,6966.250.64321.745,665素材産業14.6410.4013.0117.194.892,0201,9351,8601,8281,8022,0221,9471,8851,8501,845
大同特殊鋼 54712.395,0505,1501201003.17280,400160,240173,743214,4136.520.65771.2912,605非エネルギー鉱物20.6130.0517.4516.258.424,9594,8194,5504,2653,9794,9914,8074,5964,3754,203
ニチリン 51842.312,0842,12848423.1344,00039,79025,78729,5916.410.63324.420製造加工21.4634.5119.6916.7910.662,0361,9181,8591,7801,6692,0501,9381,8681,7991,726
太平洋セメ 52332.162,3472,40851533.411,360,400793,380573,907274,8850.000.54-156.1712,542非エネルギー鉱物17.4612.8914.1218.807.932,3222,2242,1212,0932,0592,3382,2332,1582,1172,116
日本製鉄 54012.062,9753,05062753.4320,875,30018,658,55016,286,1872,751,6844.780.79702.14106,528非エネルギー鉱物33.9543.1938.7620.9811.112,9442,7612,5072,3272,2032,9482,7632,5712,4132,267
高砂熱学工 19691.941,9551,99238363.24103,50078,38068,667133,89410.200.97191.656,018製造加工11.7821.3913.5013.449.631,9551,8581,7971,7801,7061,9471,8681,8181,7831,766
西日本フィ 71891.821,1011,12120312.54606,500724,660991,543154,3055.290.30207.983,915金融16.4149.8737.048.525.661,1001,0699928888191,1011,0661,002928859
太平洋興発 88351.681,0111,02717293.27123,10094,30083,4707,8576.570.54153.74689流通サービス29.0242.2440.1124.4811.511,0109318557757111,000935868805746
東テク 99601.484,0604,12060993.1026,10016,03019,75755,47610.391.33390.862,419流通サービス24.1017.7120.8221.004.174,0543,8283,4823,4293,2954,0513,8453,6193,4723,282
UEX 98881.471,4521,45221542.03278,500372,090192,56715,7695.771.14247.86509流通サービス46.67100.8347.4140.024.841,3901,2351,0949758101,3951,2541,1291,010871
佐鳥電機 74201.381,4511,47020282.4274,50041,830101,67023,8599.150.74158.44599流通サービス14.1326.077.772.513.961,4301,4171,3451,3221,2411,4411,4111,3681,3201,241
ギフティ 44491.382,7002,727371094.261,056,5001,087,120774,68078,4210.009.690.350テクノロジーサービス58.2740.4221.5852.4315.062,5252,3012,1062,1501,7832,5842,3312,1842,0892,004
クラレ 34051.371,1701,18416212.061,881,8002,451,2801,511,533390,9227.260.60161.410素材産業12.029.6311.3815.294.781,1741,0951,0811,0621,0731,1671,1121,0851,0741,069
八十二銀行 83591.365885968142.552,094,8002,040,0302,196,393284,17012.550.3246.913,569金融8.5621.6323.408.965.11589566546516495588569549526498
エーアンド 53911.338989121292.3420,3008,2408,3906,8866.210.44144.94871流通サービス3.644.955.803.642.36902899884869868904898886878880
住友林業 19111.312,5892,62434432.481,904,2001,358,5901,094,790517,7144.880.82543.800耐久消費財13.109.2411.0912.627.982,5252,4382,3992,3482,2182,5452,4532,4032,3522,281
OBARA 68771.313,8403,87550742.3625,90025,08021,20361,2848.990.95482.961,689製造加工7.0419.4110.717.946.753,7803,7123,6063,4993,2733,7983,7093,6243,5163,411
リョービ 58511.241,3621,38917354.00174,000218,400109,01744,4109.280.33147.800製造加工21.105.3116.3319.849.281,3181,2601,2101,2321,1911,3381,2691,2351,2231,209
ゼット 81351.22327331494.32103,70067,64041,8336,4018.320.5739.29592耐久消費財19.4942.6732.4012.599.24318305285264247321306289273259
シー・ヴイ 26871.21415418531.6914,9007,3306,9132,0390.000.72-126.31240小売業4.240.723.214.242.45412408404402400413408405403400
日産東京販 82911.19335340472.10192,500201,590135,51722,2936.410.4852.442,935小売業15.2528.3021.8619.307.59332313298287273332316302291278
ドーン 23031.172,2772,34127724.3130,70032,61020,8877,41428.203.4782.0560テクノロジーサービス29.2727.9226.2724.924.512,2162,0311,9101,8811,8792,2412,0711,9601,9101,921
スズデン 74801.092,5602,60228492.4627,80025,57025,34335,92111.332.04227.22359流通サービス13.2323.7910.7213.135.692,5172,4422,3292,3112,1732,5372,4452,3702,3022,192
ダスキン 46650.983,0553,08030350.9858,70075,37069,927150,58020.421.00149.403,778金融2.675.304.304.236.213,0332,9872,9742,9342,8863,0352,9892,9712,9432,895
新潟放送 94080.971,3561,35913113.982,7006504678,07512.790.45105.21764消費者サービス0.675.104.060.671.271,3491,3451,3181,2781,2921,3511,3411,3211,3021,287
日本マクド 27020.935,3605,40050561.31578,100628,740473,910711,33135.683.44149.950消費者サービス7.788.324.255.884.055,3545,1935,1295,1075,0615,3445,2255,1575,1155,085
めぶきフィ 71670.83360363381.953,522,6005,328,6606,490,843363,73110.710.4133.626,221金融8.6835.4522.2210.334.01358341329311286358345331315295
長野銀行 85210.801,4841,50912412.2219,90029,15054,80713,52519.750.2775.82652金融12.6114.4929.209.836.271,4921,4321,3581,2871,2841,4881,4371,3751,3261,291
福岡中央銀 85400.762,5282,52919300.752003504976,7988.370.25414.61462金融8.5424.9517.908.311.282,5112,4212,2942,1552,1052,5112,4332,3172,2202,168
J.フロン 30860.731,2471,2479232.342,014,6001,262,7001,400,283324,19021.070.9358.815,589小売業4.5315.5711.4413.673.141,2191,2091,1781,1731,1301,2271,2051,1851,1671,133
立川ブライ 79890.711,2581,2699231.5212,10015,61016,86024,5169.710.55129.740耐久消費財12.4016.2114.129.403.761,2451,2231,1771,1251,0981,2511,2191,1831,1481,128
東海カーボ 53010.701,2781,2919321.972,076,5002,816,7001,725,190273,29812.191.02105.150製造加工22.9524.8517.3621.9113.741,2511,1421,1131,0621,0581,2501,1611,1161,0891,096
和田興産 89310.691,0151,0227120.9924,10024,69029,17311,2662.720.42373.72123金融10.1312.0619.257.581.691,0149949468988671,014992955918882
カプコン 96970.674,4504,540301173.15721,100632,590686,603943,09532.366.57139.373,206テクノロジーサービス6.4516.562.9511.827.584,4164,2584,2224,1193,8444,4384,2894,2184,1013,866
兵機海運 93620.612,4502,46515692.746,1006,9506,5302,8784.700.83521.51231交通・輸送18.2838.8035.8912.058.492,3962,2752,1391,9781,7942,4092,2962,1672,0281,862
広済堂ホー 78680.602,3202,335141002.52266,100392,360284,52360,41516.271.77145.091,063商業サービス11.14108.4825.0036.6312.372,2332,0431,9931,7941,4352,2542,0861,9671,7971,547
コナカ 74940.57352354231.43116,40080,23067,85010,2490.000.54-87.582,507小売業5.361.435.365.363.51350344339337339350345341339339
サンマルク 33950.571,7601,77510171.1926,10026,13029,81337,6490.001.17-9.31799小売業5.599.985.915.282.661,7591,7411,7051,6701,6231,7611,7381,7111,6801,642
三ツ星ベル 51920.523,8103,83520611.98108,300116,78095,383111,09615.001.26254.374,201製造加工11.8115.1714.488.954.503,7883,6993,5463,3843,1423,7883,6913,5713,4183,140
MS&AD 87250.504,3804,39022701.031,043,4001,231,8701,174,5272,168,37316.250.73271.7039,962金融4.756.099.484.523.254,3484,2454,1704,0634,0884,3494,2614,1874,1304,055
シンポ 59030.481,2431,2476110.561,7001,9501,6137,02410.701.24115.9798製造加工10.8412.149.774.790.561,2401,2241,1871,1451,1141,2411,2231,1931,1631,149
サトーホー 62870.482,2792,28811341.18112,400127,59084,01376,67412.721.21179.025,656電子テクノロジー19.7917.9419.4216.916.622,2542,1361,9961,9321,9152,2502,1432,0411,9801,976
サン・ライ 70400.47851852460.473008807405,19215.721.0653.94502消費者サービス4.933.653.402.770.83846838826822807847838830822813
ゴールドウ 81110.4510,97011,040502811.84186,800184,370125,363498,71924.997.86439.751,510非耐久消費財15.6024.7519.6121.592.9910,78810,1449,6968,9988,41910,83910,2569,7449,2248,558
AZ-CO 90900.451,7771,7928472.72329,500176,110179,833224,42634.247.7556.474,589交通・輸送12.425.1019.1513.567.241,7411,6721,6011,5391,5311,7491,6811,6181,5711,530
日本ホスピ 70610.453,3053,365151446.25110,600115,25057,77326,92759.5313.3956.720ヘルスサービス29.5778.5135.5240.7928.003,2782,6672,5282,3671,9963,2192,7962,5772,3932,191
WDI 30680.432,1082,1209150.817,5006,4305,81313,36518.353.20115.021,576消費者サービス7.1213.379.675.791.002,1122,0822,0221,9651,8862,1122,0832,0341,9811,912
アドバンス 37730.421,4251,4456593.80157,200156,790138,36726,46732.412.2644.40237テクノロジーサービス21.3352.2727.8822.871.621,4071,3541,2451,1369451,4181,3531,2641,1581,018
日本ケミコ 69970.382,0702,1088673.91317,200759,570356,05342,58711.830.96177.586,197電子テクノロジー35.6515.8213.9534.780.522,0551,8281,7021,7781,7912,0631,8841,7831,7731,795
レイズネク 63790.371,3281,3435221.6636,70037,39033,95772,4768.230.92162.592,011工業サービス2.606.849.634.685.091,3161,3021,2791,2541,2111,3221,3001,2821,2591,228
パリミキホ 74550.36276277141.0923,20027,88031,76314,0230.000.52-15.182,720小売業3.754.532.597.781.09276274267262263276273268265263
タイトルとURLをコピーしました