52週高値更新 2023.02.20

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
東京通信 735923.381,8982,11140010921.812,172,800462,020844,2208,4510.009.72-53.700テクノロジーサービス75.9291.0438.9740.1748.241,6701,4921,3291,3841,2341,7471,5181,4131,3561,284
FHTホー 377722.5040499448.7238,889,6005,890,3604,025,0539,3870.005.62-0.770商業サービス88.46113.0496.0040.0036.1139363128244136322926
オーミケン 311120.94462462801717.32271,10068,46028,2232,5200.000.90-10.9186素材産業57.6859.8671.1164.4160.42349307294280278371317298288287
アースイン 769217.902,7503,30050119721.774,187,1001,636,350807,31025,6880.0054.37-32.6430電子テクノロジー89.00861.1794.4692.9890.312,5561,8381,7701,6801,0172,6692,0261,8071,5781,265
ヘッドウォ 401117.615,8206,6801,00033817.1884,00037,26014,2835,31876.236.0780.260テクノロジーサービス91.6884.0269.9790.8643.505,3674,4223,8953,8703,6595,6124,6274,1403,9384,153
瑞光 627913.079059601113015.92686,700120,86066,36722,31810.070.7484.62639製造加工27.8325.9842.6417.075.73895883788729750904874814774770
東邦金属 578112.701,1901,3751559232.063,415,200847,080295,6632,82811.090.95109.98137非エネルギー鉱物64.2846.9056.7851.4354.671,1359579058959061,177995933915926
佐鳥電機 742011.091,6201,6331633811.09581,80095,580119,92024,1889.280.75158.44599流通サービス26.7940.7816.9816.8114.761,4761,4271,3531,3261,2431,5051,4321,3791,3261,245
横浜ゴム 510110.202,3202,4412266111.652,986,300785,760533,593355,7647.750.58286.370耐久消費財20.546.3213.9619.3115.582,2022,1322,1062,1762,0652,2462,1422,1282,1282,078
RIZAP 292810.0018519818611.113,459,800992,350512,050100,1190.003.76-14.705,034製造加工40.4339.4440.4340.4329.41170153146144144175157149146148
アバールデ 69189.074,4904,69039015710.50207,30073,38057,21726,3906.541.44657.65185製造加工20.1066.2529.5614.9511.674,3894,3154,1013,4703,1414,4384,2974,0493,6933,362
和弘食品 28138.888,5409,2007503378.787,5006,8502,7336,9555.401.681,564.30267非耐久消費財54.1094.3040.0349.5917.658,5707,0376,4836,7195,3108,5087,3726,8046,3795,577
フレアス 70628.22933974743416.0962,9008,5704,5102,1170.001.22-11.67449ヘルスサービス24.0823.2924.7126.6622.06870788791793825888812797802829
東名 44398.172,3342,45018511913.08127,20047,51095,72016,67729.143.2879.58395テクノロジーサービス43.02124.1566.4422.3216.222,2522,1711,8801,6301,3302,2932,1541,9401,7061,468
アンビショ 33007.9664267850157.8270,20020,90013,8974,2734.411.14144.35299金融16.9015.3124.6319.798.48636608579564557641611588574569
東リ 79717.142562701877.91753,300358,720260,87315,4199.330.4027.021,874耐久消費財17.3933.0032.3521.628.87257242232216211258246233224219
ナフコ 27907.121,6391,730115237.16182,60031,68026,37046,1296.820.29236.751,388小売業10.977.929.916.277.051,6461,6311,6021,5891,5931,6571,6301,6121,6021,617
ダントーホ 53376.65380401251812.40989,600302,110291,16312,2820.001.39-12.470製造加工83.9425.3153.6475.1126.90358310260261277366316282273272
日本コンピ 47836.4576480949166.5516,40020,9008,6076,13411.561.3865.75993商業サービス19.1515.7415.5720.036.87766718700699685772730709700691
スターツ出 78496.423,6353,64522015010.595,20010,5904,53713,15111.262.06304.070消費者サービス27.1832.5519.5113.9119.903,4203,2183,1243,0322,4143,4333,2483,1412,9522,595
ASIAN 89466.091111227718.6912,024,6002,230,980922,1032,21139.941.302.880金融46.9954.4350.6232.6137.08999289858210594908684
Mマート 43806.081,2681,34377496.0724,4008,67010,4206,19129.625.5842.7547流通サービス34.0358.0037.8915.789.451,2591,2091,1191,0679741,2751,2081,1411,0771,012
ムトー精工 79276.041,0651,10663448.45428,600524,220231,4107,4965.900.55176.703,454製造加工73.0897.5061.2245.5321.011,0498617506806121,032888786712643
シライ電子 66585.94769821463910.912,005,1001,257,600654,80710,8305.152.73150.481,262電子テクノロジー77.7175.4345.0564.2028.28722583536515455735612555520478
エスケーエ 66775.511,4461,51379485.80210,200151,22063,85015,0413.980.52360.68374電子テクノロジー34.9711.2526.7226.9331.341,4381,2411,1791,1921,1231,4171,2741,2151,1871,140
GMB 72144.9377280938235.0630,70016,45011,9374,0792.570.19300.232,731製造加工16.7412.213.5916.9111.59765730718726717773736726725732
日本食品化 28924.803,3603,490160894.7885,30041,14078,29716,3807.240.78460.11429非耐久消費財29.5099.8941.475.768.223,3133,2302,9672,5402,1413,3423,2172,9842,6712,343
ヨシムラ・ 28844.611,0001,02145479.30190,600247,190302,31023,23732.413.6830.29695非耐久消費財55.1799.80108.3732.437.02989923748620562989914788685623
リョービ 58514.461,4061,45162375.05192,700231,910113,87744,9609.400.33147.800製造加工26.5011.8717.5924.5510.931,3641,2741,2141,2341,1931,3761,2871,2431,2271,212
エフテック 72124.4158961526144.9594,70079,09067,19010,9483.070.24191.697,571製造加工21.5418.9616.7020.8314.95587549526522528588555536529534
シチズン時 77624.3880883535244.847,149,7005,087,7102,686,960233,8989.571.0483.5612,549電子テクノロジー41.0538.4739.1742.0135.55784652612610589777677632612587
ビジョン 94164.371,5271,59967506.57472,800335,610256,02074,26248.626.2331.850通信15.1223.0912.6110.8915.951,5081,4451,3911,3731,3211,5241,4531,4121,3761,331
USEN- 94184.352,5302,615109729.072,584,500508,450385,977150,59117.393.74144.214,846通信25.0622.7713.1526.0214.342,4392,2942,1942,1922,1192,4732,3212,2432,2072,223
エコートレ 74274.3182084735264.27100,30062,85072,2874,8938.150.5499.62340小売業28.7246.2945.0314.937.22808766704631600815772716665629
黒崎播磨 53524.276,4006,5902701424.2437,10020,18024,23353,2288.390.81753.214,681製造加工30.2439.0332.0618.1012.846,2165,9535,4735,1304,7966,2755,9485,5995,2804,969
アイエック 97534.2196299140214.28103,30073,92055,9879,4009.001.49105.631,232商業サービス23.1140.3721.1523.886.67942894841797742952904854812774
東邦システ 43334.091,0601,09543164.0611,5005,8008,11012,73612.531.5783.95552テクノロジーサービス9.949.289.1710.276.411,0541,0271,0091,0029741,0601,0311,0161,004988
九州リース 85963.9987891335234.58114,90089,48069,35719,9543.230.60272.24159金融26.2851.4139.1820.137.41869812748686635875820763711666
飯野海運 91193.949751,00238225.441,658,300487,990535,840101,9974.351.12221.84644交通・輸送9.5117.3313.2213.488.32958925917852798965931908871812
レイ 43173.9345847618126.5899,20058,42060,6536,5636.971.1765.69386商業サービス21.4328.6514.7013.6012.53457433413418387459436422412394
ゼット 81353.9334034413104.80116,00076,50044,4636,4798.420.5839.29592耐久消費財24.1942.1534.9020.7012.05325308287265248329310291274260
トピー工業 72313.731,8151,86267404.08153,60090,48054,50341,8266.290.37285.155,897製造加工15.2235.629.2718.6011.761,7581,6931,6351,6251,4721,7761,6991,6551,6001,499
田中精密工 72183.68744705251814.7181,50012,5406,2236,63717.410.4039.071,485製造加工12.6215.7614.6312.984.75680654633623616684660641629623
アルプス技 46413.542,3302,39882484.66155,40067,87044,02340,58613.672.97169.470商業サービス13.3825.6813.6510.1010.512,3172,2232,1502,0741,9652,3222,2292,1622,0922,022
ゼンショー 75503.533,7003,810130805.14753,700448,580276,453559,81648.765.4275.4715,929消費者サービス15.456.576.5715.818.093,6253,3803,3473,4593,3863,6383,4373,3933,4013,327
グラファイ 78473.4596598933293.53112,20093,33068,3036,1829.491.30100.77120耐久消費財20.6161.6061.6020.179.65965889788696639959896813739678
サツドラホ 35443.4479081227153.6832,00020,98029,25710,83629.841.2326.311,067小売業2.5325.5018.549.145.59787778757719689792777757731707
ニッカトー 53673.4255857419143.7862,70026,32039,8376,6248.720.5663.66295製造加工23.1822.1315.9610.817.29553537505479473556536514496503
モリ工業 54643.402,9663,045100564.2419,30013,33015,68322,8714.650.49632.70680非エネルギー鉱物10.3710.535.298.133.542,9492,9272,8382,7692,6612,9672,9172,8582,7932,713
ユークス 43343.391,5001,52350644.8465,40043,69041,75712,74310.673.67138.87219テクノロジーサービス16.0850.9453.2224.737.561,4671,3721,2961,1469791,4751,3891,2931,1791,016
野村ホール 86043.235505661893.6114,484,7009,308,37010,187,9571,652,94814.680.5738.7126,585金融15.8711.0715.4011.584.39550532508497498552534516507505
シンニッタ 63193.19253259853.56172,900103,510107,3439,20016.690.4015.04752製造加工18.8117.1917.1914.605.71251245231224222252244235229226
SECカー 53043.137,9808,2302502144.6728,20022,76012,24032,4417.280.581,096.16254製造加工16.0836.0323.0220.1511.378,0107,4397,1556,8776,1397,9717,5317,2136,8856,492
大同特殊鋼 54713.115,3005,3101601073.82356,500184,940182,477219,5296.680.67771.2912,605非エネルギー鉱物24.3636.1520.9619.5911.555,0564,8544,5674,2803,9885,0974,8554,6244,3934,214
太平電業 19683.103,7153,825115873.5136,00030,43023,39770,4856.670.89555.871,970工業サービス17.6910.0721.8220.476.103,7533,4933,3253,2703,1433,7353,5333,3873,2963,169
佐藤商事 80653.091,3391,36741263.9737,40024,75023,54028,0446.060.55224.291,012流通サービス12.8820.2315.557.891.111,3471,3351,2641,2151,1741,3491,3261,2801,2361,199
SYSホー 39883.0874976923163.2015,9009,1109,5233,89613.201.5156.531,034商業サービス11.1322.0614.955.493.50752740719686648754740721695667
油研工業 63933.071,9952,01760263.1216,90010,9409,0938,0284.420.41442.511,204製造加工12.1810.7012.7411.815.331,9691,9041,8391,8081,7921,9721,9101,8591,8281,799
東亜道路工 18823.046,2906,4401901273.1920,30010,16010,18030,55010.230.61610.891,580工業サービス11.039.719.908.246.106,2646,1455,9395,9355,7846,2826,1356,0165,9295,737
J.フロン 30862.971,2611,28437243.112,203,3001,345,9801,431,687326,54721.220.9358.815,589小売業7.6313.7313.539.656.731,2371,2131,1811,1741,1321,2461,2121,1891,1691,135
小池酸素工 61372.842,2272,28263323.959,9008,7005,5679,2374.490.30493.751,034製造加工10.409.138.8711.536.842,2312,1322,0962,0612,0222,2272,1492,1072,0792,072
セック 37412.813,4253,475951195.5765,40044,67046,96017,29419.652.44171.98318テクノロジーサービス25.2752.0152.8123.628.593,3843,2702,9522,5952,4903,3953,2412,9862,7542,583
ゴールドウ 81112.8111,14011,3503102832.88158,100188,700127,403500,98825.117.89439.751,510非耐久消費財18.8532.4418.9722.045.2910,98810,2369,7349,0338,44511,00910,3609,8079,2668,585
AZ-CO 90902.791,8031,84250483.39452,600213,300190,583225,43234.397.7856.474,589交通・輸送15.5611.2324.1217.188.351,7701,6841,6101,5431,5331,7801,6961,6271,5761,533
トクヤマ 40432.772,0752,11657412.75610,800459,520410,180148,1506.400.66321.745,665素材産業17.8214.6914.6919.016.492,0441,9501,8641,8311,8042,0531,9631,8941,8551,847
日産東京販 82912.65343349973.50230,900195,950140,48322,5586.480.4852.442,935小売業18.3131.7023.3222.039.75336316299288274338319304293278
IGポート 37912.622,2502,30959753.2932,90023,41033,64311,129225.931.979.96393消費者サービス7.4045.6840.969.6913.972,1852,1352,0371,8151,6952,2102,1282,0291,8931,760
モリト 98372.6096298525153.03166,20078,300192,30325,43015.430.7062.220非耐久消費財32.3935.4927.432.822.71963955849793768967941878825783
コニカミノ 49022.5658960215112.555,434,0003,777,5903,466,903289,7410.000.53-32.6939,121電子テクノロジー14.6727.007.8918.975.99584559539518492586561543526512
MACBE 70952.5312,60012,9503205565.5438,10027,60039,29041,02043.7715.10299.9466テクノロジーサービス24.5260.0738.9510.497.8312,47812,04311,09110,1188,52912,60112,04911,24910,3079,176
日本ホスピ 70612.533,4353,450851485.96132,100125,67061,36727,04759.8013.4556.720ヘルスサービス32.8582.2536.1548.079.703,3392,7192,5462,3822,0053,2962,8582,6122,4142,204
三菱HCキ 85932.516816951782.796,796,7004,756,5804,057,070973,3348.910.7476.318,803金融6.924.209.286.922.21680668655647641682669659651639
ダイニック 35512.5175577719143.9964,10046,62027,6606,42410.980.3069.051,216素材産業26.7523.5326.3424.7211.16744685642620636748696658641647
丸山製作所 63162.491,6921,73042293.4315,50011,2909,0077,6836.780.42249.05952製造加工13.156.796.7213.970.931,6991,6471,5771,5411,5521,7031,6521,6011,5731,560
AOKIホ 82142.4877078519152.61207,600264,340163,50065,0369.320.5182.182,988小売業14.2613.7715.4418.058.88764706684694686762718697691680
北野建設 18662.462,9092,95671653.499,20014,72012,43317,9004.910.48587.26919工業サービス17.4941.3026.1618.676.642,9102,7562,5872,4922,3262,8982,7672,6312,5172,403
スズデン 74802.342,6242,66361512.7124,40024,83025,79736,31211.452.06227.22359流通サービス15.8828.5211.8917.628.212,5632,4582,3382,3172,1752,5792,4662,3812,3092,197
ほくほくフ 83772.331,0461,05624232.69324,200202,580338,970132,0529.790.23105.834,749金融8.0926.7719.198.534.041,0351,0169729258791,0361,014980942910
日阪製作所 62472.3191692921132.4052,10063,28050,89725,5539.600.4794.59919製造加工14.1312.8812.0612.617.90908867838833829907872849839833
ダイコク電 64302.292,6252,676601043.51256,000548,360293,49338,67213.871.24188.67625テクノロジーサービス33.93108.0984.1733.932.142,5942,2342,0611,7501,4982,5862,3142,0751,8491,620
ツカダ・グ 24182.264034089124.49204,100152,92098,18319,03212.710.8331.400消費者サービス16.2421.795.9713.334.35396387371375354399387378370358
荏原実業 63282.242,8132,92464644.1940,90045,08027,36734,06516.131.89177.350製造加工32.6731.7133.8825.284.992,8722,6562,4232,3162,2962,8642,6792,4962,3902,348
ランディッ 29812.192,8002,887621257.8526,40017,3808,8437,9889.011.41315.5873金融25.5822.8518.8121.253.292,6912,5652,4572,3732,3142,7602,6032,4912,4212,373
大日本塗料 46112.1982684018122.4244,50042,30032,28323,2879.240.4789.712,194素材産業11.7012.759.528.672.44830801775757747828805783768766
太平洋セメ 52332.162,4212,46052532.28981,700853,640592,117280,8330.000.55-156.1712,542非エネルギー鉱物20.0019.1316.5920.598.372,3652,2412,1272,0972,0612,3792,2552,1702,1242,120
全国保証 71642.125,2105,290110772.12161,900124,830143,660355,94212.481.93415.17271金融4.5516.394.3410.445.595,1604,9914,9794,9484,6865,1715,0304,9774,9124,839
クラレ 34052.111,1941,20925222.271,884,9002,559,6201,539,770396,2777.360.61161.410素材産業14.3811.8411.8417.384.401,1821,1031,0831,0631,0741,1811,1211,0901,0771,071
藤商事 62572.091,4811,51331503.31188,500188,310152,41733,1906.380.91232.19457耐久消費財21.4370.9665.3622.4110.921,4501,3421,2271,0619621,4571,3561,2391,1251,025
神島化学工 40262.071,8301,87238613.3645,90044,04070,74716,55513.511.77136.52620流通サービス14.8537.6553.4416.643.711,8031,7461,5981,4021,3431,8181,7441,6161,5021,491
アーレステ 58522.0454054911163.15199,600191,770146,90013,89412.060.2644.625,938製造加工20.9334.5640.0528.8711.59529489459419401531494463436417
中部電力 95022.041,4311,45029252.742,240,2001,682,8702,385,1301,074,4990.000.53-89.0628,365公益事業6.073.3514.1714.083.651,4131,3681,3281,2911,3241,4201,3761,3391,3211,311
高砂熱学工 19692.012,0072,03240372.69127,50085,35071,220136,49810.390.99191.656,018製造加工14.0322.4114.0315.926.951,9771,8701,8031,7841,7081,9751,8841,8271,7881,768
シキボウ 31092.001,0031,01820122.00128,80085,93055,89711,3778.670.36115.052,230素材産業5.1712.4917.557.611.909969829709209081,001984963939923
かんぽ生命 71811.992,3722,41147411.991,232,600759,390842,157915,6298.150.39289.948,144金融4.3711.839.596.073.832,3572,3232,2852,2212,1912,3652,3232,2862,2462,193
タチエス 72391.961,2351,25124212.59123,000128,80099,68741,99131.260.5839.2511,426製造加工11.805.219.649.643.131,2151,2021,1421,1261,1331,2241,1971,1641,1461,144
ザ・パック 39501.942,8552,89455612.6327,00033,31026,20053,92713.310.83213.510素材産業20.1323.8314.8416.743.762,8482,6702,5202,4552,3822,8402,6992,5772,5002,480
NECキャ 87931.942,5382,58049382.1730,80030,92042,33354,4917.760.53326.16812金融20.2821.2424.8217.811.532,5412,4542,2522,1652,1062,5462,4542,3152,2212,152
建設技術研 96211.903,4753,48065903.3485,50047,28030,07348,2878.221.02415.420工業サービス8.4133.5410.487.412.813,3863,3303,2743,1442,8703,4123,3343,2603,1402,947
新東工業 63391.8974575414102.2858,50082,84081,92339,37916.870.3843.854,042製造加工15.115.6011.219.911.75748727688685692747727703694696
バイタルケ 31511.8886286616152.3342,90039,75046,78746,1709.420.4690.243,754流通サービス1.8828.498.795.103.96857841835778734855842825794769
タイトルとURLをコピーしました