52週高値更新 2023.03.08

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 735922.653,4253,79070031621.181,803,6003,774,7201,654,32715,2630.0017.56-53.700テクノロジーサービス215.83229.28212.96166.7159.183,0792,1991,6661,5221,3503,1752,4021,8941,6291,434
高見沢サイ 642422.421,6381,6383006818.3217,60018,9808,0935,88520.551.5465.10579電子テクノロジー74.26110.5491.5872.0665.791,2179879618868041,2931,053970907852
カーメイト 729717.288831,0181502219.0637,4004,5602,0006,12311.940.4472.70684製造加工20.3316.7419.4813.4916.34905882864863885920885872871884
冨士ダイス 616716.151,0791,0791504115.314,859,500874,010301,70018,39529.280.9531.731,131製造加工85.4073.7579.5382.8858.91829656609594615877700636615615
シキノハイ 661413.823,2553,70545018015.50249,400105,27063,61314,40027.998.76116.93359電子テクノロジー37.83114.7816.6924.799.623,3803,2182,9362,7172,2913,4413,2423,0212,7702,519
アルー 704312.431,3201,4921658519.4786,30029,98030,0503,35220.312.8065.880商業サービス61.1274.9162.0063.7819.361,3411,2011,0329878671,3641,2201,0891,004931
アイサンテ 466710.002,2182,4092199113.06168,90044,69059,64311,91579.882.0727.42140テクノロジーサービス57.3564.5553.6419.5516.722,1832,0601,8671,7171,6592,2212,0701,9201,7941,713
テイツー 76108.38194207161113.3013,988,5008,553,2604,538,20312,6497.272.5926.27349流通サービス26.22109.0928.5747.8625.45195161154152122194170158147130
ワイエイシ 62987.382,1892,372163959.081,061,700439,430836,78020,16719.721.32112.60837製造加工50.3265.8752.9311.6210.332,2302,2112,0171,7091,6252,2572,1882,0271,8381,652
ABALA 38567.025,7406,2504103859.461,255,4001,375,250868,220100,91241.8516.00140.331,008電子テクノロジー160.42197.19111.15123.2917.485,8144,6833,4492,9782,3215,8444,8483,8793,2142,586
九州リース 85966.849351,00064299.87473,700128,85088,16021,2723.440.64272.24159金融38.3163.6751.2927.556.84947894806723655955898824755693
シライ電子 66586.7481687155409.11915,100516,050805,66311,4035.422.87150.481,262電子テクノロジー88.5395.2941.6364.969.01811738592551478825745646577513
NANYO 74176.612,3702,305143489.39176,10031,01018,10713,7777.710.66280.46450流通サービス19.2423.8626.1615.9511.302,1702,0611,9911,9101,8742,1912,0862,0091,9501,908
オートウェ 26666.6021822614106.60843,800870,100509,7933,06411.790.8917.98201小売業32.16101.7920.2124.1814.72213195181171140214198185171152
エクストリ 60336.561,4071,49492396.8276,60016,69024,9007,70510.742.17130.89582テクノロジーサービス24.0915.0126.0818.677.871,4201,3731,2871,2581,2381,4301,3741,3151,2771,231
ビーアンド 78046.151,3501,43383348.7322,7005,5902,5833,10512.881.06104.78179商業サービス29.1037.9230.2725.5917.271,3001,1991,1561,1311,0791,3251,2221,1711,1361,103
きちりホー 30825.8762066737178.5590,10033,11029,4136,4190.006.82-65.91364消費者サービス27.5393.9013.8212.6715.60610588578515442622593571529486
スマレジ 44315.752,3662,5201371258.35520,700272,390255,20346,48172.1810.7840.36210テクノロジーサービス19.60132.4744.167.1413.872,3592,2072,2011,8651,5072,3752,2542,1421,9391,796
エリアリン 89145.562,1442,259119535.8459,70040,17023,39027,0989.411.18227.500金融26.6326.7016.5619.597.782,1691,9931,9031,9081,7512,1692,0311,9481,8881,782
富士製薬工 45545.191,1101,13656185.86194,50047,12037,14726,2309.750.73110.811,560ヘルステクノロジー11.9213.6015.109.557.171,0871,0591,0401,0331,0081,0941,0661,0471,0341,027
ナカノフド 18275.123723901985.12127,60077,28058,96012,7516.020.3761.601,278工業サービス25.0029.1423.4218.188.03367344330321314371349335326323
エイチ・ツ 82425.051,4521,51873375.24957,900510,150441,320178,79022.430.7565.999,856小売業18.8741.2130.5221.258.661,4521,3461,2851,2481,1291,4551,3671,3011,2401,150
EBASE 38354.8168471933196.18159,30092,450120,43031,59737.685.4018.25469テクノロジーサービス29.3238.2720.844.358.12684663612595571690661630606597
ユーピーア 70654.602,0352,137941086.6636,50041,68054,76015,64827.882.0173.29217非エネルギー鉱物104.5051.5687.7918.7216.272,0261,9161,6291,4011,3192,0371,9071,7051,5381,523
広済堂ホー 78684.472,3952,501107906.01427,000251,720284,42062,31516.781.82145.091,063商業サービス19.04100.0828.1919.102.672,4412,3092,0801,9181,5312,4422,3172,1361,9271,644
高島屋 82334.461,9302,01686404.672,146,1001,531,7001,357,597321,79511.460.81192.607,223小売業10.4723.3817.6913.647.011,9511,8681,8131,7851,6191,9561,8851,8261,7611,634
ドリームイ 43104.443,1703,2951401085.52161,100142,530154,21730,72821.763.14145.43773金融49.8473.0620.2129.525.613,1822,8352,6112,5372,2873,1772,9262,7152,5482,331
J.フロン 30864.321,3011,35356254.692,246,2001,506,9101,358,943339,64022.070.9758.815,589小売業13.4114.0817.6512.197.811,3021,2511,2071,1831,1471,3071,2601,2201,1901,149
NTN 64723.983633661494.449,806,3005,621,5607,455,103186,86423.080.9415.2523,383製造加工40.7729.7925.7723.239.25349333293285275352331307291277
プラスアル 40713.973,1353,1401201246.60199,400114,700135,840122,17869.4518.7846.12223商業サービス18.3630.6213.819.989.072,9832,8882,7942,7022,5013,0122,8992,8222,7242,638
マツキヨコ 30883.906,7606,9202601774.001,080,1001,710,8001,008,807902,76025.312.03269.896,692小売業9.1524.2414.198.638.636,6326,5036,4666,1225,7336,6786,5246,4046,1805,802
協立情報通 36703.841,5891,65061283.841,4009705771,90316.741.0594.95196流通サービス7.915.368.4810.893.321,6031,5441,5201,5121,5291,6061,5571,5301,5241,543
芝浦メカト 65903.7615,57016,3005904936.89227,300125,980127,68769,4059.142.821,719.611,204製造加工64.1543.3649.8242.3612.2615,52414,07111,99811,20810,82815,59014,11912,69111,73610,784
スターティ 33933.751,4431,52155645.97356,300719,960392,90014,5308.483.02172.90872テクノロジーサービス60.4449.4144.1749.1210.701,4141,1611,0521,0999861,4251,2251,1201,0721,029
美津濃 80223.713,4003,490125844.15313,300169,520135,28785,9919.110.77369.393,782非耐久消費財24.3830.5220.5520.7610.793,2883,0392,8862,8142,6443,3263,1012,9522,8392,695
テラプロー 66273.692,6802,8121001147.40145,500119,100113,26724,6727.870.83344.560商業サービス74.44105.1148.7029.8217.852,6512,3632,0741,8581,6132,6682,4052,1631,9461,762
エムティー 94383.5855757920114.1426,30024,99022,84730,6150.002.16-32.361,316テクノロジーサービス13.7514.6512.2114.208.22559524515513503561534521515519
AOKIホ 82143.5584587430194.15269,100212,720203,88071,65810.270.5682.182,988小売業27.2221.9029.8728.537.90848788720706697849796745718696
シェアリン 39893.5039341414237.441,581,7001,841,2201,339,7108,64712.6312.9031.73164テクノロジーサービス76.1764.2946.2953.3325.84386333284276244387341304279252
栄電子 75673.5056759220185.8270,80042,61048,9032,9054.240.82134.9974流通サービス29.2638.3221.569.0210.24571543502485454573545517493476
ノリタケカ 53313.414,5854,705155743.3856,40031,78030,76365,6756.190.56734.975,007製造加工17.6315.0419.1110.454.324,5594,4294,2004,1114,1304,5894,4444,2794,1904,176
アイエック 97533.351,0201,04834245.2781,30058,70071,4839,6179.601.59105.631,232商業サービス30.1946.7829.5414.916.831,0059688818287601,013967904848797
E・Jホー 21533.331,4591,52049254.8347,30037,71032,09723,4548.220.83178.941,686工業サービス14.7217.3718.8414.297.801,4751,3911,3481,3191,2831,4761,4071,3621,3321,295
東京エレク 27603.298,1808,4802701994.17132,100109,63093,81381,10711.482.63715.101,279流通サービス27.3345.4526.3811.144.318,1988,0327,4957,0516,2608,2598,0247,6237,1416,605
GMB 72143.2890894430266.3950,50026,85018,7174,8353.040.23300.232,731製造加工36.2234.0927.5729.8513.05897807745744725902827775752746
栗本鐵工所 56023.212,1222,18468453.3947,00036,78030,77025,8125.030.39420.862,120非エネルギー鉱物26.5433.9923.2518.897.112,1222,0431,8831,8021,7212,1302,0441,9311,8401,759
ライフドリ 25853.172,9522,994921448.4173,10050,62065,76037,40116.265.83181.88398非耐久消費財14.4583.6841.9027.4612.012,8532,6692,5352,2731,9812,8742,7032,5262,3192,012
ツツミ 79373.152,2502,32371504.9419,70025,67017,37725,52938.930.5357.85933小売業23.3015.4020.9923.3716.682,1992,0121,9401,9501,9762,2142,0521,9821,9661,974
東亜道路工 18823.097,1307,3502201623.8011,60015,26012,40334,85211.670.69610.891,580工業サービス26.7222.9126.0720.495.457,1686,6076,1806,0525,8907,1676,7286,3586,1335,863
KYB 72423.053,9454,055120703.55203,600110,00085,410100,5095.230.71752.0414,472製造加工22.1417.0318.9110.948.133,9163,7123,5763,4673,3043,9343,7653,6273,5053,366
中央自動車 81173.032,6702,75781393.377,6006,4708,76049,0748.981.33298.12302流通サービス13.6423.3013.9714.212.872,6812,5892,4942,4132,3512,6932,6092,5192,4512,431
マツダ 72612.981,3311,34839313.177,375,6005,721,4004,740,883824,4945.300.63247.1748,750耐久消費財38.2610.4928.3826.349.861,3061,1851,0761,0551,0931,3061,2061,1241,0901,064
丸山製作所 63162.961,7781,84153344.4116,7009,87010,0308,1387.180.45249.05952製造加工20.4117.2618.1613.295.141,7951,7441,6301,5741,5661,8021,7421,6661,6141,583
双日 27682.942,7552,80580443.102,886,0001,766,9401,690,917629,2624.870.86559.0220,673非エネルギー鉱物12.2020.2315.0512.247.272,7102,6232,5562,4662,2952,7262,6392,5682,4782,328
日本ケミコ 69972.902,1952,27064665.17336,300251,120387,32044,73712.421.01177.586,197電子テクノロジー46.0717.6829.7133.225.582,2152,1291,8191,8121,8122,2212,1001,9361,8601,838
日比谷総合 19822.892,1402,17161304.0758,60025,50020,23750,24315.200.80140.08961工業サービス14.2014.2614.7512.786.422,1062,0301,9661,9311,9102,1142,0451,9881,9511,926
ケーユーホ 98562.841,5411,59344313.6419,70010,15010,68749,3047.460.92218.851,259小売業14.4435.5725.0413.799.181,5191,4721,4031,3191,2301,5331,4741,4131,3441,260
J-MAX 34222.7676278221173.7025,00022,63025,9178,9314.670.49162.921,911製造加工30.3321.2423.1515.007.42753715652648635757716677658666
めぶきフィ 71672.733673761083.294,944,2004,881,6005,369,183369,79310.890.4133.626,221金融12.5738.7527.0312.912.73363361344320292367359344325303
一蔵 61862.7354556515125.3336,10019,93021,2033,0333.520.89156.43778小売業27.2532.9427.5425.2810.78539503468465467542507482469457
佐藤商事 80652.691,4901,52540303.1554,70029,75027,27031,4076.780.61224.291,012流通サービス25.9330.6827.9415.719.631,4671,3951,3161,2461,1911,4771,4071,3371,2761,224
シンフォニ 65072.691,7501,79547373.20234,300127,180118,46749,2736.240.91280.263,678製造加工21.2021.2823.6212.268.331,7361,6681,5741,5001,4621,7451,6751,6001,5371,472
TOKYO 34152.6752453914245.19817,000554,190731,25024,0820.004.080.00289小売業89.7959.4779.0737.8513.47512470389351340516470414378377
オークマ 61032.676,0006,1601601383.18364,000256,150181,980189,44910.011.02599.393,953製造加工32.0518.0121.2619.3812.415,8825,4385,0965,0745,1565,9155,5165,2615,1575,132
TAKAR 79212.542,2472,30557292.7241,10028,20023,64029,55212.491.28180.011,086商業サービス12.449.6610.347.713.222,2532,1982,1212,1212,0382,2602,2052,1542,1152,055
三陽商会 80112.531,5791,62040503.87130,900219,300141,09319,1727.370.57219.641,235非耐久消費財17.1474.9526.8613.7616.211,5491,4481,3801,2941,1001,5541,4611,3881,2921,163
チノー 68502.532,0962,14953372.5815,30020,86017,91717,75212.801.01163.771,106電子テクノロジー22.8030.2421.8913.347.452,0781,9731,8801,8191,7362,0861,9891,9091,8391,760
岡谷電機産 69262.50318328894.1358,30062,62056,5637,15515.590.9920.531,423電子テクノロジー32.2633.8824.2427.635.13322293268265259321298279269271
フクシマガ 64202.494,6054,7401151183.0418,80020,09014,66092,66811.431.29404.512,218製造加工13.1332.0311.799.608.224,5464,4014,3054,2073,8704,5894,4354,3294,1964,078
極東開発工 72262.481,5371,57238242.7498,30065,66054,61061,1005.450.54281.433,138製造加工9.2413.8317.058.128.041,5231,4741,4571,4111,4071,5311,4861,4551,4311,423
シキボウ 31092.451,0601,08626152.84129,70097,11080,15012,0849.210.39115.052,230素材産業12.1921.2114.6811.162.651,0621,0279889399181,0661,033996962937
キューブシ 23352.431,1921,22229182.6852,20024,75021,90317,59619.942.2559.82639テクノロジーサービス17.6120.8721.3513.155.801,1901,1381,0861,0491,0161,1931,1451,1021,0671,034
菊水ホール 69122.371,3301,38232414.8921,70033,71024,19311,25813.341.03101.18317電子テクノロジー36.5638.0633.2727.967.301,3421,1951,0971,0601,0231,3391,2241,1351,0851,059
新潟放送 94082.341,3881,40032152.312005204578,20613.000.46105.21764消費者サービス3.709.635.984.325.901,3501,3471,3241,2801,2941,3641,3461,3271,3081,290
日本乾溜工 17712.336046161482.321,8001,2401,1703,0340.000.4448.95306工業サービス3.185.6610.392.675.84601593589573574603594587581582
シミックホ 23092.321,9391,98445382.7891,70086,25064,89335,0774.171.08465.475,651ヘルスサービス11.4021.4920.2417.5410.161,9221,8111,7801,7331,6331,9261,8341,7841,7351,671
クリエイト 33872.311,0461,06424222.59687,9001,710,7001,111,890218,56097.029.1910.723,695消費者サービス17.5719.6915.407.917.801,0369869599449421,035995971953925
OAK キ 31132.308889222.30106,500189,810174,2007,0120.001.45-9.2973金融11.2518.6712.6615.583.4988838079778884818079
長野銀行 85212.281,5821,61536372.2818,50015,68032,11714,26620.830.2975.82652金融20.5233.3631.4118.234.671,5691,5241,4371,3191,3011,5791,5261,4471,3761,321
オカダアイ 62942.271,7581,80140392.6733,30027,89024,53714,10310.741.13164.76459製造加工20.5523.1919.2711.9310.561,7611,6541,5841,5351,5031,7541,6711,6081,5611,515
旭ダイヤモ 61402.2788090120202.95404,600545,060290,78347,32513.820.8363.732,057製造加工33.4819.6531.5321.768.82869801744728702873815768739706
NECキャ 87932.262,7482,80662422.4848,30043,41048,25359,0768.410.57326.16812金融30.8233.0536.4114.533.312,7342,6282,3922,2342,1472,7432,6272,4542,3162,209
三重交通グ 32322.255335451282.44190,400243,790140,63753,12611.991.1044.473,184小売業12.8413.0713.0711.457.71530507495496491532512501496491
モリト 98372.251,0231,04523172.35106,300103,100100,17327,07316.420.7462.231,273非耐久消費財40.4648.8639.3310.234.291,0219879078267821,025989925862807
メタルアー 56442.222,9202,98765683.4225,50016,8508,8338,8353.700.50790.24709製造加工37.0852.7133.2923.4810.712,8902,6252,4112,2632,0602,8912,6732,4792,3212,182
若築建設 18882.223,3703,46075803.1233,00032,08026,03043,1659.441.16358.62839工業サービス22.2652.0927.3016.6610.023,3443,1252,9652,7822,5133,3543,1633,0012,8222,579
理研計器 77342.215,4405,5501201414.0786,30066,39046,587126,39115.312.25354.631,234電子テクノロジー27.8822.6515.2616.9710.345,3605,0564,6944,5964,3345,3835,0934,8454,6624,480
こころネッ 60602.1997498021122.192,6001,2201,2473,68516.840.4556.95501消費者サービス10.3611.6210.366.188.05950912896888883953920903894891
トーメンデ 27372.186,8407,0201501382.7823,50015,27015,56746,7249.481.21724.60188流通サービス26.4924.9129.0411.435.096,8166,7646,1655,8035,7076,8636,6806,3166,0235,839
IDEC 66522.183,4303,52075763.5198,40081,28089,023103,3549.552.04362.353,328電子テクノロジー20.5517.739.6619.937.813,4183,2723,0843,1072,9753,4333,2883,1733,0952,960
テクノフレ 34492.171,1121,13224152.4452,70053,49050,75320,2148.400.91132.150製造加工13.7712.4113.0913.203.851,1081,0741,0281,0141,0111,1121,0781,0441,0261,018
岡本工作機 61252.165,5405,6701201302.7151,80043,07033,82322,2026.661.24834.831,984製造加工30.6535.4822.5919.126.585,5325,1214,7474,7244,4085,5295,1904,9114,7204,558
ワールド 36122.131,4921,53232273.36233,200198,880128,15750,66517.350.6586.558,388非耐久消費財16.328.4219.3117.857.891,4901,3861,3361,3321,3461,4901,4091,3601,3431,336
日本エスコ 88922.0986488118132.55252,400144,100173,79082,16111.371.2576.000金融12.5212.095.386.402.80866840810817802867844826817808
ホーチキ 67452.081,5401,57232363.0734,50030,63023,84038,0129.970.90154.512,065電子テクノロジー11.2517.7510.636.077.081,5281,4821,4441,4221,3601,5351,4911,4561,4211,375
太平電業 19682.084,0904,18085962.2028,50031,89027,97777,7997.370.98555.871,970工業サービス28.6215.9538.6425.537.734,0973,8453,5173,3433,2164,0913,8673,6123,4383,257
中外炉工業 19642.021,8821,92038353.7238,20019,45015,98314,44710.470.63179.77702製造加工18.5919.4823.399.784.291,8881,8131,7241,6541,6581,8891,8241,7501,6951,668
大建工業 79052.022,2952,32546362.7586,80066,42047,72059,3855.620.78405.633,965非エネルギー鉱物11.8920.478.857.644.872,2672,1842,1492,0981,9952,2762,2092,1612,1112,074
北海道瓦斯 95342.001,9041,93838352.1526,20021,44022,19333,4604.480.59425.801,459公益事業15.4918.5317.458.275.211,8701,8141,7321,6941,6551,8841,8201,7591,7111,663
明治電機工 33881.981,2111,23624222.0612,90016,62012,95014,7279.240.57131.15698製造加工17.1618.8520.0011.354.921,2081,1661,1151,0751,0741,2121,1731,1301,1001,099
タイトルとURLをコピーしました