52週高値更新 2023.02.22

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
アースイン 769218.593,9504,46570026418.094,632,3002,709,3401,126,62330,2860.0073.13-32.6430電子テクノロジー155.731,224.93142.01150.00134.383,3842,0781,8561,7461,0543,5112,4081,9851,6781,322
ラストワン 925218.301,3311,50023210519.31254,20062,28034,6902,91341.153.0431.61225テクノロジーサービス87.7353.0683.8290.8448.661,1931,0508878588151,2531,065947897928
ブランディ 706717.501,1961,3702047223.2460,90011,4004,4301,87725.171.6346.62225商業サービス38.3829.2536.5938.5217.601,2231,0781,0231,0281,0221,2321,1091,0511,0331,034
オーミケン 311117.32542542802515.908,157,4001,401,850473,0403,0480.001.09-10.9186素材産業84.9888.85100.0088.1982.49430328303284280448351314297291
テクノマセ 378714.517897891003412.679,20015,8406,5531,62826.940.7925.5857電子テクノロジー39.6516.3730.4138.6623.47668630597614628694639616616629
レアジョブ 609610.301,0091,1141045416.41589,900107,14051,7039,37058.624.0817.31861消費者サービス24.0542.4615.5620.8214.491,0319749459317791,039984954913895
エリアクエ 89128.081011078322.006,091,100665,940234,5531,74616.001.176.1942金融5.948.080.948.0811.4610098100100981019910010099
エディア 39356.39735783476210.663,029,2002,145,4703,076,3574,54740.185.1922.2883テクノロジーサービス48.3090.5156.6058.829.51721707573510449739692611542484
オーイズミ 64285.7251053629268.88485,800329,810173,11710,730130.690.683.88319製造加工6.9934.3422.945.7213.56490485475443427502487472453435
三光産業 79225.53520553293019.64319,500162,90057,8832,8490.000.42-11.40353商業サービス66.5758.0050.6864.0952.76490385353357348494408372359351
ヨシムラ・ 28845.411,0311,09256497.77313,600232,960310,77324,30934.413.9030.29695非耐久消費財65.96113.70118.8439.4610.301,0249487686325671,034942809699632
GSIクレ 81015.351,6221,65584307.40228,00040,24043,32719,14411.760.79133.62624素材産業12.826.6410.7011.375.281,5801,5541,4941,4641,4301,5941,5541,5131,4791,414
アルー 70435.311,2741,34868667.0539,20060,90022,2403,02919.592.7065.880商業サービス45.5749.9445.7346.2027.411,2171,0289619548411,2371,076995944896
安田倉庫 93245.079651,01549125.70144,60031,37021,37327,36610.140.3895.301,979交通・輸送9.387.867.989.266.95963949934930936973951940936938
エスケーエ 66775.061,5161,61878548.92211,800186,14074,26315,8694.270.56360.68374電子テクノロジー44.3414.1037.4734.0511.661,5061,2781,1971,1981,1311,5121,3301,2431,2021,148
千葉興業銀 83374.8754156026184.86938,300629,740911,32330,39234.370.2787.001,387金融21.74112.1249.3319.917.90526509470395328533508469416362
エフテック 72124.5662464228175.46259,100118,40079,51311,4313.200.25191.697,571製造加工26.8822.7520.0025.3912.04610560530525529612568543533536
ABALA 38564.544,5804,7202052539.151,116,9001,049,490524,05074,47532.3512.37140.331,008電子テクノロジー96.67121.2556.2968.5714.984,4913,3942,9382,6572,1044,4413,6483,1232,7422,302
小森コーポ 63494.4889093240215.73349,400104,880126,92047,48910.530.4784.672,613製造加工15.6316.7910.829.787.37888860835806793894862840819798
SERIO 65674.3375879633436.36195,500154,670622,1734,83535.502.3421.49837商業サービス104.1071.1891.3519.702.98769723590508495771722630561534
ユニフォー 35664.2047249620245.3140,40048,52077,7834,81617.311.7527.680小売業44.6181.3566.7244.1916.16480424383340315477433391359341
CBグルー 98524.153,2653,265130543.988004207006,4313.100.311,012.48670ヘルステクノロジー3.4913.337.933.324.313,1573,1153,0693,0012,8123,1753,1233,0702,9922,891
シンメンテ 60864.051,5971,51659549.6129,70011,38019,52714,78222.585.5064.51217商業サービス11.3910.5010.9016.623.411,4841,4381,3721,3351,2811,4831,4371,3861,3451,288
東京製綱 59813.941,2331,29249415.97144,900206,460201,11019,9127.650.79162.441,561製造加工52.0023.5245.0128.691.731,2551,1469879389381,2551,1551,045984953
A&Dホロ 77453.741,2751,33048386.07499,300273,900195,36332,5896.521.10196.642,591電子テクノロジー32.6041.0429.2528.383.911,2681,1701,0821,0169741,2801,1921,1091,0491,010
コラントッ 77922.931,2161,26336626.51136,200268,110102,13710,29914.584.0085.9690電子テクノロジー50.3611.1836.3951.805.071,2029638938868761,1931,020936906893
北洋銀行 85242.92310317995.563,188,0001,217,8501,243,780116,18410.230.2930.132,959金融23.3535.4734.3216.547.46303287267250238305289272258248
東京通信 73592.522,3182,2365516322.6911,033,1002,034,4301,364,92310,4270.0012.39-53.700テクノロジーサービス86.3386.4944.4449.3750.271,9581,5681,3701,3981,2502,0071,6441,4741,3891,302
アルプス技 46412.522,3822,44160482.9591,20074,84047,03342,02314.053.06169.470商業サービス15.4126.5412.8010.858.012,3752,2392,1632,0851,9692,3752,2622,1822,1052,030
栗林商船 91712.4361763215204.9267,50037,44018,3407,2954.660.39132.481,108交通・輸送32.7740.1337.3934.477.30598530491469456600543505482467
カイオム・ 45832.402042135127.963,650,2002,128,3502,352,6409,3460.005.62-28.380ヘルステクノロジー19.6627.5442.9526.0428.31196183176160165199184175169171
東邦アセチ 40932.351,2701,30830223.7049,20039,48020,1538,7308.910.56143.45778素材産業18.169.5513.9416.587.571,2681,1941,1441,1201,1311,2711,2091,1641,1441,147
山梨中央銀 83602.331,3761,40432383.43145,90092,26091,85343,2637.910.21173.751,646金融25.5819.2935.3920.722.561,3601,2861,1791,1161,1181,3691,2951,2111,1561,105
キタック 47072.333853969175.88105,500177,04076,3932,12823.930.7616.17187商業サービス45.0523.7546.6746.6713.14376333298286284378340311296292
今仙電機製 72662.2878080718304.90149,600245,550169,56717,7510.000.37-52.773,852製造加工31.6538.1822.0915.1210.40779716676628609779726685651629
丸山製作所 63162.171,7521,78738312.3414,20013,2209,6377,8747.020.44249.05952製造加工16.8710.107.9116.045.431,7311,6641,5861,5471,5541,7411,6741,6141,5801,564
パシフィッ 38472.153,0853,09565402.797004703734,48314.490.81209.04634テクノロジーサービス2.485.602.312.822.153,0733,0453,0112,9942,9713,0683,0503,0233,0063,012
トピー工業 72312.051,8401,89538444.94139,50089,86060,05343,3876.510.38285.155,897製造加工17.2637.4211.2716.6911.541,8281,7171,6451,6361,4811,8341,7311,6721,6111,506
ケミプロ化 49601.96306312686.0668,40024,61020,9534,99651.031.086.00237素材産業13.4522.8314.2913.049.47304286283274264304291284277270
スタメン 40191.9680383416417.38220,100107,94071,7437,11171.616.7111.770テクノロジーサービス40.1737.8517.6321.402.71817758684656595818766711669659
加藤製作所 63901.9592493918254.07226,600129,43070,02310,2410.000.25-233.241,196製造加工32.4420.3820.0833.957.31888810752750770897824779766777
極東貿易 80931.921,4621,48528222.33142,100112,740102,55718,28917.130.7985.06595流通サービス8.718.3510.243.855.841,4511,4141,3861,3451,3301,4541,4201,3921,3631,322
トナミホー 90701.903,9404,01575582.5410,5005,8004,13034,7996.800.44579.386,742交通・輸送8.376.785.5212.157.353,8783,7403,6583,6383,6123,8963,7593,6893,6623,706
建設技術研 96211.863,4953,56065893.0154,60054,44032,55349,2078.411.04415.420工業サービス10.9034.708.217.888.543,4763,3463,2833,1572,8833,4803,3703,2803,1552,959
ニチリン 51841.842,1702,21040432.7435,30044,47027,57730,3026.690.66324.420製造加工26.1439.5221.2318.257.802,1441,9631,8781,7981,6782,1421,9991,9031,8201,739
キャリアデ 24101.811,9602,02336603.2149,20053,71071,34013,34512.153.70163.50695テクノロジーサービス34.4224.1130.2638.566.311,9851,8211,6261,5641,4241,9831,8411,6901,5901,468
東亜道路工 18821.696,5006,6101101262.0011,80011,56010,69031,47910.640.63610.891,580工業サービス13.9711.288.368.365.596,4106,1935,9665,9485,8006,4406,2126,0585,9545,753
日新商事 74901.539249291471.522,1007408576,12912.640.3272.38436エネルギー鉱物1.091.863.221.862.65919912908900897920913907903901
鈴木 67851.471,0151,03315212.2763,20051,63059,82714,6335.970.69170.401,086製造加工23.8620.968.746.945.191,0189889239058621,018987947914887
アルトナー 21631.471,0761,10616222.8857,60078,78060,16311,51814.833.2373.501,180商業サービス7.4818.809.726.659.291,0811,0221,0141,0089501,0781,0361,0201,001966
ケイヒン 93121.321,5831,61221282.1515,6007,7307,4939,9893.800.48418.31946交通・輸送11.1711.564.8111.025.981,5511,5201,4811,4691,4261,5661,5221,4951,4721,444
西日本フィ 71891.311,1431,16415292.721,350,700755,7901,018,643158,2295.520.32207.983,915金融20.8753.3637.4310.656.111,1331,0841,0119008241,1371,0881,018940867
ゴールドウ 81111.2211,60011,6201402771.66144,400167,080132,673515,05626.118.21439.751,510非耐久消費財21.6836.0719.5522.199.0111,29610,4339,8149,1118,49611,31710,5779,9419,3568,644
ラサ商事 30231.211,4001,42017322.9451,60072,03063,64014,8317.120.85197.14262流通サービス24.0246.0939.4917.944.111,3941,2841,1841,0941,0311,3901,3021,2091,1321,067
愛三工業 72831.2190692011192.21228,100166,660168,39354,7876.700.59135.658,368製造加工34.3122.8326.9029.947.48886826744722722892832773743732
SYSホー 39881.157897899161.288,10010,4507,8204,01613.801.5856.531,034商業サービス14.0225.0417.069.436.05768747722689650772748726699669
伏木海陸運 93611.051,4121,45015274.261,3009106133,6765.260.37272.73727交通・輸送11.543.5014.447.737.571,4281,3831,3371,3271,3141,4251,3851,3531,3321,313
石油資源開 16621.004,9805,070501312.63600,000667,630433,603262,7282.860.751,756.341,634エネルギー鉱物36.2930.0023.3620.715.414,9444,4764,1374,0373,6824,9334,5594,2784,0603,719
東京鐵鋼 54450.981,8181,85318432.6576,20066,60059,00716,1920.000.39-213.94841非エネルギー鉱物30.2233.7930.9513.338.551,7931,7061,5651,4661,3701,8001,7071,6021,5101,444
太平洋興発 88350.971,0191,04010272.5651,100100,78086,7878,0596.700.55153.74689流通サービス30.6549.6438.6717.254.421,0299538697867181,025961887819755
秋田銀行 83430.971,9681,98119381.5936,70030,24048,98034,7129.110.21215.321,341金融3.2817.0821.099.993.931,9441,8771,8531,7351,6831,9481,8921,8381,7771,715
片倉コープ 40310.941,8921,93718513.7150,70061,84042,42016,7436.760.75283.73839素材産業21.8256.2128.2820.242.491,8831,7781,6561,4841,3831,8911,7871,6721,5511,435
ノーリツ 59430.931,6081,62615242.82214,000130,12077,95072,86515.430.64104.490製造加工12.843.907.3313.076.481,5861,5101,4781,4931,4971,5891,5241,4961,4941,514
大阪ソーダ 40460.924,3254,36540891.74114,20078,96065,96098,3448.991.20507.54991素材産業14.7213.824.056.464.434,2634,2144,0813,9783,6894,2814,1974,1073,9813,745
アイエック 97530.929749889213.0961,60062,92056,7709,7959.271.54105.631,232商業サービス22.7337.4119.9023.196.47967911848803745970918864819779
パラカ 48090.901,9762,01818332.6320,90010,2006,85019,48313.951.18144.0887商業サービス6.270.605.215.656.381,9591,9191,8981,8811,8691,9711,9261,9061,8911,856
高砂熱学工 19690.882,1012,06618393.41137,50098,33074,697139,23910.691.02191.656,018製造加工15.9423.4213.5815.035.462,0181,8941,8161,7921,7122,0221,9151,8441,7991,774
滋賀銀行 83660.882,9722,99526682.41333,300144,740214,367143,24610.570.31281.022,271金融12.5912.4214.847.355.572,9222,8122,7232,6282,6192,9342,8362,7472,6742,580
武蔵野銀行 83360.832,5162,53921582.31239,500133,520138,33383,6337.670.34328.572,119金融22.6047.0238.0615.571.802,4982,3672,1851,9691,8562,5032,3842,2162,0611,935
ショクブン 99690.83241243230.832,2004,5206,7373,73611.521.4820.91422消費者サービス5.6512.507.524.290.83242240234228220242240235230228
イハラサイ 59990.833,0303,05025520.8388,700147,72051,56332,4998.481.47359.17584製造加工38.9531.4734.3635.141.333,0272,6462,4072,3362,2593,0162,7442,5132,3932,294
ASIAN 89460.7613513211033.9027,819,8005,532,8102,009,3402,34545.501.482.880金融59.0469.2365.0050.0055.2911797908682120101938885
岩手銀行 83450.732,4792,49918551.8298,80067,470136,04742,8839.160.22272.111,495金融27.0530.1632.3622.024.132,4422,2872,0891,9551,9472,4492,3042,1452,0371,970
東テク 99600.704,2454,295301083.5633,90024,43022,01756,77410.911.40390.862,419流通サービス29.3719.6424.8522.024.764,1793,9203,5483,4553,3204,1953,9483,6893,5173,311
TSIホー 36080.695795844153.12598,400350,490431,21048,117152.440.543.804,521非耐久消費財31.2453.6821.9222.181.57569550487467412574546507472431
ドーン 23030.642,3102,37515784.6537,40030,49022,7337,44928.763.5482.0560テクノロジーサービス31.1429.2226.6726.5310.572,3432,0991,9401,8971,8852,3252,1442,0041,9361,934
たけびし 75100.621,6141,63010161.1810,70011,10010,07725,5629.230.78175.44794流通サービス5.096.264.824.621.561,6151,5991,5621,5361,5131,6171,5971,5711,5471,525
富山第一銀 71840.606686724202.72649,700555,0101,009,68043,57610.270.3965.06648金融14.8754.8461.548.565.49654635608525465658636601549484
丸藤シート 80460.592,0392,05012180.983,0002,1702,7407,2317.790.27261.50495製造加工5.135.835.516.833.332,0181,9781,9411,9341,9282,0241,9841,9561,9431,944
ロイヤルホ 81790.552,5632,55814523.33228,000137,290134,310122,22050.732.8351.350消費者サービス10.8317.615.575.793.652,5492,4832,4192,3732,2732,5452,4932,4352,3732,284
太平電業 19680.513,9303,97520932.5751,10038,58025,16772,6707.110.95555.871,970工業サービス22.319.3524.6119.736.713,8483,5503,3633,2843,1563,8643,6113,4313,3223,185
メタルアー 56440.392,5282,56810502.615,5007,0604,6137,5203.240.44790.24709製造加工17.8527.7618.8912.393.462,5022,4392,3062,1872,0192,5202,4382,3332,2252,123
全国保証 71640.385,3005,30020751.33157,100120,780144,840363,50012.721.96415.17271金融4.7415.723.119.733.725,2405,0364,9914,9614,6945,2385,0775,0014,9274,848
日本精化 43620.362,4892,4979571.3313,00010,13014,50758,60714.891.34167.07684素材産業10.0025.609.473.872.002,4702,4012,3312,2162,0902,4692,4082,3382,2512,160
橋本総業ホ 75700.361,1191,1264151.8017,90014,34013,40723,2289.610.88117.26869流通サービス9.219.3712.607.142.551,1151,0851,0461,0161,0091,1161,0871,0561,0341,027
アーバネッ 32420.32312313131.29148,50072,78053,9339,7268.430.7737.0349金融3.304.331.292.291.62310308307307304311308307306304
東京會舘 97010.313,2003,20510260.4790083068710,5568.771.50364.49491消費者サービス6.837.196.666.663.393,1733,1063,0473,0162,9933,1743,1143,0653,0333,014
アジアパイ 52880.316496502183.88239,100174,650225,43324,1876.500.6699.692,867非エネルギー鉱物20.8225.7324.287.442.20639633586547512642628595562528
京葉銀行 85440.306606612151.37404,900438,880384,23781,6178.970.2973.451,941金融11.8436.8527.1210.54-0.45652630598553513655633602568534
合同製鐵 54100.293,3953,455101123.39281,000257,920270,78049,9536.710.51513.782,041非エネルギー鉱物61.3090.0475.9238.097.303,3823,0022,5102,1651,8373,3823,0462,6442,3152,014
マクニカホ 31320.283,6003,62010831.53247,300293,050299,760220,2446.011.32600.193,925流通サービス15.1025.391.8310.872.703,5693,4643,3463,2493,0133,5713,4703,3753,2563,078
大分銀行 83920.222,3402,3135492.0527,30022,30031,28735,6516.950.18333.171,767金融12.3420.8521.679.054.192,2692,1862,0821,9621,9102,2762,1952,1032,0211,959
琉球銀行 83990.181,1251,1232261.71226,900280,060195,11346,6189.330.35120.471,544金融27.6143.2440.0221.415.151,0971,0089248538201,0991,022946889846
ありがとう 31770.172,9292,9255654.6224,3008,4605,5902,6989.441.29309.45229小売業1.9923.9412.727.81-2.432,9012,8322,7782,6422,4122,9112,8502,7722,6572,491
蝶理 80140.162,5762,5704471.7752,40040,19045,18361,7447.420.97345.751,322素材産業19.0425.4329.4712.871.662,5222,4342,2632,1082,0412,5352,4392,3002,1812,068
油研工業 63930.152,0122,0233250.946,30011,3909,3708,2754.560.43442.511,204製造加工12.5110.6712.5111.214.221,9991,9211,8491,8131,7952,0001,9301,8721,8351,803
三十三フィ 73220.121,7391,7412311.1057,40054,27054,30044,73110.020.22230.792,617金融8.0716.3818.446.223.381,7181,6781,6101,5301,4721,7231,6811,6221,5631,512
KSK 96870.092,3232,2922161.447009701,31313,6169.121.00256.992,273テクノロジーサービス5.621.913.662.000.972,2852,2772,2172,2062,1812,2862,2712,2392,2172,208
萩原電気ホ 74670.072,7292,7492521.6222,70029,71020,36723,5975.330.65515.73609電子テクノロジー11.7518.645.816.222.272,6972,6232,5292,4302,2612,7092,6342,5542,4582,344
東邦ホール 81290.052,1832,1841381.98167,600121,64092,927151,73110.420.64228.617,785流通サービス-0.7315.562.735.412.732,1482,1022,1072,0602,0182,1562,1142,0932,0632,020
タイトルとURLをコピーしました