52週高値更新 2023.03.09

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
エーアイ 438875.761,1511,3926006656.0216,000,6001,607,600539,6133,998273.683.122.8951テクノロジーサービス130.4651.8083.88129.70135.93813650625704794918698666701789
UNIPO 655025.00232260521834.8631,257,8006,215,5202,107,7172,6960.000.00-100.50150テクノロジーサービス84.4080.5672.1971.0568.83188158151159151202167157156163
メタリアル 618224.751,5121,5123006319.84122,300113,48065,22712,9540.0011.76-94.10178テクノロジーサービス26.2131.5923.6327.1721.061,2711,1841,1771,1671,1291,3091,2121,1851,1671,169
東邦金属 578123.661,2611,56830010127.9079,10096,780346,1902,94011.530.98109.98137非エネルギー鉱物87.3463.6779.6176.3825.741,3041,1699959399281,3501,1911,058988963
KIYOラ 735317.307989291375419.42523,40083,43085,3875,3600.005.55-32.750テクノロジーサービス56.4079.3447.4632.5223.37796760683623621822760704662707
サンケン電 670714.7110,75011,7001,50033814.82469,200151,360124,833246,20030.532.59334.238,101電子テクノロジー80.00144.5168.8345.3421.3710,3829,2317,9456,9905,96410,5439,3758,2997,3566,496
ビューティ 318013.393,9303,98047013612.97407,60075,64045,02722,14926.914.25130.43375流通サービス16.7256.8232.6710.259.643,6933,7193,5773,2132,9453,7273,6783,5443,3313,154
買取王国 31818.831,0611,12291649.92290,700124,010188,4033,73515.701.7465.68125小売業43.85136.4675.5948.5124.129948988557305651,016922846749623
池上通信機 67717.6462367648168.51125,70028,01036,5534,01510.930.2957.43871耐久消費財27.7911.9225.886.797.99631614583561579640618594581592
美津濃 80227.163,5853,740250977.26748,700236,460158,57389,1859.450.80369.393,782非耐久消費財33.2939.8727.8628.5218.353,4113,0772,9052,8252,6523,4643,1622,9832,8572,705
うるる 39796.401,6481,679101728.92132,80074,27030,71310,915335.945.124.70183テクノロジーサービス11.7818.326.4018.249.031,5871,4821,4401,4261,3411,5971,5041,4601,4281,411
TBSホー 94015.911,8261,935108526.571,101,200895,510708,760306,4869.730.36187.716,454消費者サービス26.8920.9424.5229.608.041,8221,7021,5801,5631,6171,8451,7281,6331,6021,622
日本冶金工 54805.884,5304,7702651435.88742,200335,080398,12067,9714.601.09979.832,080非エネルギー鉱物16.7767.4912.7710.548.784,5594,3694,3504,0453,2564,5814,4424,3154,0193,552
ゼット 81355.7738540322136.04560,200212,170109,7977,4589.700.6739.29592耐久消費財45.4965.1658.0431.708.33381347312281255384353321294272
オートウェ 26665.7522823913107.89972,600932,920539,9733,26612.570.9517.98201小売業39.77113.3928.4930.6017.16219198183172141222202187172153
初穂商事 74255.742,5332,670145405.721,5001,9001,5174,1334.840.53522.190素材産業22.7029.6118.6727.088.982,5312,3582,2212,1912,0492,5482,3922,2762,1942,078
日本乾溜工 17715.5262065034106.388,6002,0701,4303,1050.000.4548.95306工業サービス8.8811.4917.7510.369.98612596590574574619599590582582
東京きらぼ 71735.152,9583,085151865.46275,700314,870205,45788,9977.210.34759.302,753金融17.7538.6536.9310.066.382,9302,9552,8282,5402,3372,9672,9262,8062,6242,383
ワイエイシ 62984.892,4322,488116985.64916,800482,560849,36021,65521.181.41112.60837製造加工57.6773.9963.6822.5612.222,2922,2292,0371,7211,6282,3342,2162,0461,8511,661
ヤマト 19674.7886489941184.7777,00047,18048,45022,01213.920.6661.661,103工業サービス29.1713.0834.9818.458.05859823757723745865824778754745
マースグル 64194.732,7002,814127824.71172,400115,880108,55045,45418.220.83147.46694耐久消費財14.3976.6526.6415.9912.702,6742,5172,4002,2011,9222,6842,5362,4062,2382,040
ギフトホー 92794.614,5254,6502051584.5381,10071,46043,93044,30528.868.15154.48550非耐久消費財10.4554.7420.168.9016.254,4214,2154,2283,9473,3014,4314,2644,1633,9273,521
アダストリ 26854.562,3852,454107615.05525,900501,880409,957106,19611.811.97198.676,196小売業4.6515.0523.9411.5510.942,3482,2362,1882,0942,0842,3542,2582,1892,1362,081
ユーピーア 70654.542,1502,234971159.2683,30043,73051,24316,36829.162.1073.29217非エネルギー鉱物113.7858.4495.7918.4523.362,0891,9251,6531,4121,3242,1031,9381,7261,5521,531
パリミキホ 74554.412953081356.12188,10053,56038,66014,9880.000.55-15.182,720小売業15.3624.1915.7911.198.07294282272267264296284276270266
タマホーム 14194.233,6003,700150835.01403,800252,690247,163104,03011.923.37297.773,369耐久消費財47.1259.3545.2716.904.673,5373,3403,0582,7372,5703,5593,3673,1192,8812,679
セブン&ア 33824.096,4166,5892591104.513,998,9001,770,5701,584,9705,590,13320.661.88306.4083,635小売業17.4511.1918.969.637.986,3266,1235,9925,7875,6436,3556,1616,0125,8705,698
エフテック 72124.0869371528214.07163,800176,720118,48712,7693.580.28191.697,571製造加工41.3035.1639.9231.195.15687629563541536690639588559549
京都銀行 83694.066,7006,9202701484.78332,200243,440238,470502,95022.080.46301.413,521金融17.2927.9129.5914.764.376,6726,4756,1855,8405,6916,7146,4896,2205,9765,759
パルグルー 27264.022,9083,005116744.00359,700264,900237,860126,90215.262.68189.283,632小売業19.2524.2822.405.777.712,8932,7932,6922,4842,2812,9032,8102,6962,5462,324
三陽商会 80114.011,6101,68565524.72201,800220,700146,21319,6577.560.58219.641,235非耐久消費財21.8481.9732.4719.4217.671,5951,4611,3901,3001,1041,5981,4831,4001,3001,168
三協立山 59324.0175277830224.26173,100180,170121,06723,4570.000.28-2.0810,375非エネルギー鉱物46.5225.0843.2823.304.43754687631591596755703652621617
りそなホー 83083.9377379330173.9018,636,80014,828,20014,285,6101,810,52416.950.7445.0319,744金融7.3248.7524.1013.517.15761748732673592767748723681623
UEX 98883.851,6161,67162565.07228,000157,580216,02017,7306.491.28247.86509流通サービス68.79111.2571.5644.056.101,6001,4861,2381,0788711,6091,4791,3001,133953
北洋銀行 85243.753223321284.361,795,4001,205,7701,119,643124,34410.620.3030.132,959金融29.1844.3546.9022.062.15320308284259242322308288269255
中央自動車 81173.742,7642,860103454.5614,0007,0809,11050,5609.251.37298.12302流通サービス17.8927.9116.7319.027.922,7182,6132,5022,4202,3552,7492,6332,5322,4592,436
ムトー精工 79273.691,3151,34948576.40489,800340,540328,9409,3507.360.68176.703,454製造加工111.11151.21106.9070.769.671,2881,1208867636581,2901,139957822709
ハブ 30303.639801,00035345.58866,900444,020210,44312,1380.004.72-46.65294消費者サービス63.1378.2559.2446.2030.38920775692666614929803726679645
AOKIホ 82143.5588190531203.88446,600226,030214,78774,20510.640.5882.182,988小売業31.7326.2234.4731.1611.32862799725708698867806751722698
高見沢サイ 64243.541,8991,696589224.24691,60087,98031,0607,20525.161.8965.10579電子テクノロジー80.43117.99100.7181.0065.461,3511,0279778958091,4271,114998923861
瑞光 62793.5396499734274.0747,80046,88078,67025,31411.420.8484.62639製造加工32.7643.2551.0613.682.78969929861762761972933868812791
日本ケミコ 69973.522,2952,35080684.72358,800255,980395,95046,03512.791.04177.586,197電子テクノロジー51.2221.8235.3729.835.862,2452,1461,8351,8181,8142,2642,1241,9521,8701,844
千葉興業銀 83373.2659260119225.591,297,5001,063,990881,49034,48037.460.3087.001,387金融30.65128.5250.2520.933.98585546503423343585552504445382
日本紙パル 80323.245,6005,7401801193.2226,70018,44019,93076,1893.070.821,815.434,097流通サービス13.6630.4517.997.895.715,5185,3045,1064,9714,5265,5565,3555,1754,9694,674
ABALA 38563.206,3606,4502003907.401,844,2001,447,980922,433107,99744.7917.12140.331,008電子テクノロジー168.75206.70127.11135.0625.246,0204,8663,5293,0232,3486,0465,0003,9803,2782,624
京葉銀行 85443.1866668221164.07647,100400,700369,92081,5499.000.2973.451,941金融15.4040.9131.9113.673.02659653621570522664649620584545
日本セラミ 69293.142,7802,79185544.48151,80067,74091,28368,31013.091.31206.690電子テクノロジー18.875.728.855.722.652,7162,7122,5222,5532,4202,7282,6782,6002,5492,516
AZ-CO 90903.141,8501,90858423.78250,900125,480180,513232,74335.518.0456.474,589交通・輸送19.7024.7926.1114.596.771,8451,7851,6761,5831,5461,8541,7861,7001,6281,565
神戸製鋼所 54063.131,0941,12134324.0821,423,10015,860,81010,325,527429,0488.020.53135.5338,106非エネルギー鉱物75.1674.6180.2365.8315.571,0619157666926631,065933812737685
大日本塗料 46113.1186889427123.2391,10046,14038,75024,5629.740.5089.712,194素材産業18.8821.9620.8113.454.68867843800773752871843811787776
エムティー 94383.1157859718123.6529,30025,58023,35331,7100.002.24-32.361,316テクノロジーサービス17.2918.2214.8115.709.94570528517514504573540524516520
九州フィナ 71803.0852453616123.632,048,1001,653,4201,493,597228,2338.940.3458.204,596金融18.0643.3237.7914.531.90520512482436410524510483453430
三益半導体 81553.072,7682,82084573.32176,000109,28098,50787,89312.251.24223.381,105製造加工22.4035.389.2610.113.182,7482,6182,5302,4812,3262,7512,6472,5672,4852,414
日本トラン 93103.0662764019123.0475,90069,26054,54039,9335.960.57104.252,334交通・輸送27.2428.2629.0319.188.47617582538517510619585552532530
日本発條 59913.0496298429193.03552,800396,860414,267217,7585.250.67181.9217,695製造加工17.702.9313.368.976.15948911885875897953920899890888
関西フード 99192.991,4801,51844323.7335,40018,47018,84791,25110.441.34141.163,206小売業18.9731.6616.4118.508.741,4641,3801,3221,3381,2761,4691,3951,3491,3221,300
トモニホー 86002.9740641612112.96443,100395,120278,35764,7155.160.2779.872,264金融11.2334.1928.008.050.73403397389358336406398385367349
長瀬産業 80122.952,1842,23164363.02210,100159,670125,400248,96710.870.76199.427,113流通サービス12.228.789.368.627.832,1532,0672,0342,0241,9832,1622,0882,0522,0271,984
伯東 74332.935,5405,6301601333.07206,900207,960201,590104,70212.761.74428.721,221流通サービス35.5058.1549.1425.398.275,4465,0024,5924,1243,5565,4455,0754,6714,2543,722
萩原電気ホ 74672.913,1103,18090694.0746,30036,89026,46727,3495.990.73515.73609電子テクノロジー29.2739.1125.0525.159.773,0732,8182,6312,5122,3133,0762,8622,6932,5502,403
SBI新生 83032.842,4852,53470504.04380,900302,830294,677502,90621.380.55115.275,608金融17.8630.7514.518.660.522,4802,4512,3562,2942,1432,4902,4482,3802,3002,202
住友重機械 63022.833,3653,45095613.27588,400638,540478,037410,99853.310.7262.930製造加工30.6817.1918.9722.256.323,3153,0752,8612,8502,9093,3363,1232,9622,9002,885
八十二銀行 83592.8264065718142.822,492,2002,077,7001,980,513308,81813.640.3446.913,569金融19.6738.0334.9119.455.46630609575534507636610579548513
東洋製罐グ 59012.791,8441,88151312.93453,700445,550477,740337,22113.600.52134.5419,758素材産業16.478.1719.2016.115.261,8291,7541,6711,6501,6021,8351,7641,7021,6641,612
東海理化電 69952.781,6751,70046272.75245,200178,970158,647151,00591.200.5618.1420,083製造加工20.4011.7019.7215.496.721,6381,5531,4821,4961,4861,6471,5711,5191,5001,500
大垣共立銀 83612.762,0722,12257342.85119,80091,23080,74785,95510.560.28195.723,257金融11.9825.1223.4411.983.512,0562,0061,9391,8481,7882,0682,0111,9441,8831,853
トナミホー 90702.724,0554,150110713.0815,4009,6606,31336,6116.970.46579.386,742交通・輸送12.0116.0812.1612.311.724,0643,9223,7353,6863,6384,0763,9483,8103,7333,739
島根銀行 71502.7255256715123.6634,70027,33022,0634,59110.240.3565.39309金融23.2622.2028.2813.864.04546527502468477550530506489490
理研計器 77342.705,6305,7001501453.3987,90067,01048,610129,18415.652.30354.631,234電子テクノロジー31.3425.9718.1320.8911.765,4805,1064,7224,6174,3425,4895,1514,8794,6834,492
フジテック 64062.703,3853,42590813.41269,100303,140177,903253,12743.892.1576.0610,683製造加工14.5520.097.039.089.253,3443,2273,1353,0992,9763,3393,2383,1713,1043,002
ほくほくフ 83772.701,0821,10529243.05464,200351,100311,163137,68210.200.24105.834,749金融13.1032.1827.4511.842.601,0751,0521,0169528921,0801,0541,014969928
MS&AD 87252.684,5654,629121753.411,907,7001,480,7001,251,3032,237,87216.770.76271.7039,962金融10.4511.7619.469.901.674,5334,4384,2944,1374,1314,5484,4444,3154,2144,109
山陰合同銀 83812.6786788423173.00601,100442,940468,727134,3038.480.38101.662,025金融13.4829.2422.9512.183.27854843809762717861842811775732
テラプロー 66272.672,8622,887751123.4592,600117,740108,02325,5818.160.86344.560商業サービス79.09110.5851.2336.1812.472,7302,3972,1001,8741,6212,7412,4512,1921,9651,774
池田泉州ホ 87142.64266272763.402,705,9001,906,2701,832,72374,2789.300.3331.100金融7.0928.9119.8211.021.12265259254238221266260252241225
高周波熱錬 59762.6472573919112.63128,90091,17062,30325,05212.560.4857.321,604製造加工12.317.579.326.648.04713687676676672717693683677664
凸版印刷 79112.632,5732,61767502.801,100,500984,3601,084,257835,93210.300.62247.4554,336商業サービス34.2715.7527.5326.923.852,5612,4262,1592,1392,2042,5632,4262,2642,1972,169
ルネサスエ 67232.631,8401,87748532.9211,052,60010,518,90011,416,4573,273,71813.492.14138.280電子テクノロジー60.0441.9443.2432.906.021,8141,7141,4591,3741,3491,8211,7001,5411,4391,378
フリービッ 38432.611,1951,21931233.1038,80026,74029,98322,85041.593.2229.02938テクノロジーサービス25.0335.7520.107.976.461,1941,1511,0911,0769751,1931,1541,1121,0681,020
武蔵野銀行 83362.612,5802,63567623.34199,600165,620138,45086,0117.820.34328.572,119金融27.2356.0141.9716.591.542,5602,5102,3112,0551,8962,5782,4962,3292,1511,994
モリ工業 54642.603,3053,35585763.7817,10017,21015,83025,3955.170.55632.70680非エネルギー鉱物21.6024.1720.9916.415.503,2803,0882,9362,8342,7063,2753,1242,9872,8782,767
十六フィナ 73802.573,3653,39585702.99117,70086,82079,143123,7317.550.31439.082,705金融17.3139.8333.4014.083.823,2923,2163,0652,8012,5963,3123,2163,0632,8822,673
ディスコ 61462.5643,90044,1001,1001,0992.75206,700285,110218,3431,552,28819.985.292,158.724,258製造加工20.1627.468.0910.660.9243,02041,66340,08038,98736,02743,22041,91640,60239,07537,072
IJTT 73152.5555156214113.0931,50023,81023,31025,70914.400.3338.054,119製造加工12.186.048.705.844.85550541525516520551541530524527
カメイ 80372.541,5481,57539372.7260,10062,47059,39051,6114.820.41318.755,579流通サービス28.0542.5335.087.662.471,5421,4531,3601,2571,1691,5441,4741,3841,2961,216
セブン銀行 84102.52278285742.886,576,4005,352,9204,596,193326,85516.191.3517.17911金融8.378.7812.208.782.89278272267264260279273268265261
コナカ 74942.51360368942.50229,20093,76093,51010,4530.000.55-87.582,507小売業9.525.7510.186.673.08359354345339341361354347343341
ダスキン 46652.483,2403,30080382.47115,80088,53074,160158,97321.561.06149.403,778金融10.0016.4412.6311.946.283,1993,0933,0222,9732,9113,2143,1143,0432,9892,926
千葉銀行 83312.471,0221,03725222.552,408,5003,203,6202,620,110753,35912.880.7078.574,292金融7.1336.6326.009.044.121,0069939799048201,013993964916854
東亜道路工 18822.457,3807,5301801693.5616,70015,75012,44735,92712.030.71610.891,580工業サービス29.8325.9224.6722.844.157,2506,6776,2166,0685,9037,2886,8056,4046,1615,880
セイノーホ 90762.441,4361,46735272.58446,500322,800404,890261,38714.530.60104.9529,749交通・輸送25.1729.2521.8412.854.121,4441,4081,2801,2281,1671,4441,3971,3191,2571,215
IDEC 66522.413,5803,60585783.10128,60080,14091,820105,6049.762.09362.353,328電子テクノロジー23.4620.5714.6320.817.613,4763,2993,0983,1132,9803,4903,3193,1903,1052,966
南都銀行 83672.412,7472,80466582.9195,40080,51068,44789,1337.780.31353.172,424金融9.1143.2825.469.232.192,7222,6862,6352,4222,2102,7402,6902,6042,4672,306
プレス工業 72462.405055111292.58345,100427,690357,03751,3897.230.5569.025,765製造加工20.8015.8720.5215.614.50497468444433425498474453439424
ヤマエグル 71302.401,8801,92045542.6143,60054,77050,88744,4124.950.77378.913,845金融30.7917.3633.8035.213.231,8751,7081,5311,5001,4581,8741,7281,5981,5291,437
テレビ東京 94132.392,4122,44257502.70112,70094,420109,94065,29610.810.74220.671,634消費者サービス33.0126.1434.1026.668.492,3492,2272,0231,9371,9512,3662,2332,0872,0061,985
富山第一銀 71842.3771373417234.771,127,900920,550809,16047,77311.020.4265.06648金融25.4776.8734.6821.7212.58706660633551482708668628573503
コクヨ 79842.371,9071,94645292.47198,100172,380151,330222,17811.960.92158.930製造加工4.797.577.348.174.621,9011,8561,8331,8321,7931,9061,8651,8431,8271,799
ショクブン 99692.34258262632.3332,70014,1908,4633,95212.241.5720.91422消費者サービス13.9120.7413.4210.086.50255246238231222256248240234230
日本製鉄 54012.343,2203,28275742.7118,512,90017,902,90017,342,8072,952,8705.130.85702.14106,528非エネルギー鉱物44.1445.2544.0723.385.193,2043,0462,7372,4602,2753,2103,0492,8032,5792,373
タイトルとURLをコピーしました