52週高値更新 2023.04.11

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
ステムリム 459929.441,3181,3193006624.493,459,100563,420644,57061,4950.006.44-32.8744商業サービス47.3764.8847.0527.5625.981,0871,0891,0009489061,1291,0721,017968909
大日光・エ 663515.976667261002717.104,962,200604,180207,6573,5233.640.79173.451,060電子テクノロジー51.5754.4749.3835.7034.44588532528517500616550530518509
フィット 143612.201,0301,1221226528.602,219,100309,580105,9003,56220.860.9147.98110商業サービス70.0059.8370.0053.0749.60932765732711722961809751731745
サンエー化 42349.47475520451318.12308,30032,67013,6075,2466.360.2674.65733素材産業15.045.4815.305.269.70482475471462482489478472471479
USEN- 94188.112,7432,7462067911.851,303,700310,940253,207151,67216.523.79153.864,846通信31.3234.2824.548.077.692,5752,5122,4532,3192,2032,6042,5332,4522,3612,308
キャリアバ 48347.531,3301,40098349.022,6006804071,29322.011.3259.16482商業サービス9.3810.678.537.696.871,3271,3071,2901,2971,2221,3381,3091,2981,2791,229
シェアリン 39896.9346249432289.152,342,1001,553,6801,559,3709,42514.5814.9031.73164テクノロジーサービス110.2196.0399.1926.678.33462430366310273466433381334288
ブイ・テク 77176.542,9953,1301921027.76363,500303,390134,86328,87314.770.83198.98924電子テクノロジー25.2016.7920.4823.968.452,9312,6352,5962,6282,7392,9632,7302,6382,6522,801
ライフドリ 25856.113,1003,2151851607.7738,00048,99050,73037,50716.986.09181.88398非耐久消費財22.9075.0134.638.914.213,0332,8682,7162,5042,1333,0682,9202,7522,5292,191
リズム 77695.931,8802,000112778.9184,50026,83023,93014,13818.090.58104.392,720電子テクノロジー18.1329.8722.5517.796.381,8171,8091,7001,6811,6231,8721,8071,7351,6861,623
東京汽船 91935.5455355229119.6157,90013,3609,2735,1820.000.26-0.58468交通・輸送20.0017.4519.7411.297.81529501491475481530508494485491
フリービッ 38435.341,4591,51877515.55195,300125,510105,17727,37031.883.9145.82938テクノロジーサービス55.6959.4553.8025.454.331,4451,4011,2491,1501,0321,4591,3901,2811,1841,093
中北製作所 64965.202,3902,468122498.543,0007101,0208,34211.020.37212.84352製造加工18.8322.3615.716.385.922,3762,2922,2122,1332,0872,3842,3072,2322,1712,156
ファースト 14304.5191995041204.50151,700109,13062,80710,6877.781.55117.10157耐久消費財32.8734.5634.3718.756.26899859794751740911866813777756
内海造船 70184.441,6951,740747310.8724,60014,9207,6072,6803.360.42495.55664製造加工45.0058.9047.4625.904.191,6361,4501,3851,3021,2231,6501,5061,4051,3311,263
ROBOT 14354.222402471084.22845,000517,270351,86020,78429.632.708.00193金融51.5341.9555.3527.329.29234214196184183236218202191190
中央紙器工 39524.131,1751,21048244.1011,0003,5902,5875,81111.180.46103.97193素材産業11.8310.7012.565.772.981,1741,1571,1331,1061,0921,1791,1601,1381,1181,098
エリアリン 89144.012,4012,49196725.5474,20034,29044,83330,39010.531.32227.5071金融39.6334.8735.1613.748.072,3892,3472,1282,0061,8562,4092,3222,1822,0511,894
IGポート 37913.592,7242,80097973.7440,50028,54025,04713,306271.422.379.96393消費者サービス30.2385.8029.9913.224.872,7062,5902,3922,1421,8622,7192,5992,4262,2131,983
ビジネスエ 48283.393,1203,200105853.3720,80018,45018,83736,55319.709.94157.12657テクノロジーサービス30.7255.1936.755.443.233,0792,9492,8312,5662,4273,1002,9872,8342,6522,451
リード 69823.3784685928404.5466,50043,60083,3602,10423.350.8935.59179製造加工50.9766.1539.2210.553.87815777739674595827788741688633
シグマ光機 77133.311,6611,71655323.6959,10018,74016,26711,4879.890.79167.88512電子テクノロジー13.2716.5014.327.923.371,6431,5971,5631,5331,5231,6601,6111,5741,5501,544
アダストリ 26853.192,4162,46276764.84596,900598,240414,107105,83414.341.82166.390小売業4.9915.157.460.451.482,3532,3962,2972,1792,1172,3952,3802,3122,2302,144
GMB 72143.141,0321,05032464.2376,300130,74063,5275,3853.390.25300.232,731製造加工51.5249.1549.1513.0210.291,0278938357837461,014924856807777
若築建設 18883.133,9103,9601201264.0082,10049,64044,96748,90410.711.32358.62839工業サービス39.9378.7044.1613.142.063,8643,7273,3753,0772,7063,8733,7173,4433,1532,812
日本システ 43233.081,8511,90557544.4866,80043,08030,49722,25514.312.47129.121,448テクノロジーサービス14.4156.7914.8313.394.441,8241,7231,7101,6771,4921,8411,7581,7091,6451,528
ムゲンエス 32992.9458759617132.9368,10057,70048,81313,8128.760.5566.62295金融22.6327.6224.953.830.51580565540515495583568546525508
三洋貿易 31762.741,2151,23833222.8851,10057,69047,54034,4317.940.89152.74536流通サービス10.0417.3514.103.770.161,2081,1771,1611,1361,0811,2161,1911,1651,1361,102
シンデン・ 31312.733,0852,97279919.3369,70014,19013,4575,7826.520.92443.48102電子テクノロジー13.8739.4013.183.121.712,8772,9022,8552,6402,3782,9072,9012,8272,6782,480
アドバンス 37732.721,8601,88550806.29388,300213,560232,66032,55541.332.8844.40237テクノロジーサービス58.27107.3760.0211.744.841,8031,6711,5551,3691,1281,8191,7101,5691,4061,202
オロ 39832.632,4452,45863774.0979,90054,35045,73336,09823.785.27100.71465テクノロジーサービス31.0969.5228.1511.787.672,3292,1852,0521,9511,7652,3532,2092,0871,9781,973
日本興業 52792.5574976519135.8715,3002,4201,5872,1349.240.3080.70328非エネルギー鉱物9.768.207.753.243.80744738728716719748738730724722
レアジョブ 60962.441,3471,34432605.03134,20098,29072,73711,78976.155.3017.31861消費者サービス49.6769.4847.5312.9413.991,2751,2541,1331,0358781,2881,2401,1581,063986
学情 23012.311,7371,76840512.67135,00090,41070,12723,14315.691.97110.94276商業サービス28.5824.5135.9017.638.931,6721,5981,4901,4541,3281,6961,6091,5261,4581,365
コロワイド 76162.062,0022,03541342.05461,500552,650410,867171,0540.003.90-33.805,319消費者サービス15.6311.3214.582.733.401,9801,9511,9111,8491,8521,9911,9541,9151,8781,844
ダイワボウ 31072.042,3632,39648622.17253,300282,560202,593221,68611.731.65200.255,671流通サービス23.5127.6525.056.3011.132,3372,1832,1192,0611,9762,3302,2212,1392,0711,993
遠藤照明 69322.0194396219282.9964,40068,19048,08013,8016.160.49153.151,389製造加工34.1735.6832.6911.340.94929872828781767937890842808800
ポート 70471.861,9141,91835853.55419,600217,350244,00020,48624.119.0080.25311商業サービス82.67108.4874.6824.468.001,7951,7181,5701,3601,1221,8311,7301,5801,4101,228
岩谷産業 80881.796,1906,2401101222.42245,600216,590163,367352,59811.901.31515.1310,163流通サービス8.9017.0714.506.126.306,1305,7995,6945,6725,5606,1195,8915,7565,6775,627
デリカフー 33921.7956356810101.9734,10021,54019,8738,90165.071.328.58651流通サービス19.5811.3714.754.803.27554543535511512557547535524524
日本電計 99081.691,9491,98033471.6932,30028,28024,74322,7649.270.99210.111,095電子テクノロジー34.0642.6533.0610.552.431,9301,8651,7681,6281,5231,9421,8761,7801,6761,562
寿スピリッ 22221.559,8309,8401502292.36146,900135,550111,573293,76658.5614.81165.481,507非耐久消費財27.4614.8221.937.893.149,5629,0918,8768,3247,9759,6149,2458,8868,5208,057
日本ホスピ 70611.533,6403,650551633.76107,90092,15091,94027,12863.8814.3756.71778ヘルスサービス40.5580.4353.3014.240.553,4713,3213,1252,8002,3063,5293,3673,1362,8492,515
ベース 44811.365,9305,960801751.8747,90042,70051,677103,05940.8710.34150.851,014テクノロジーサービス72.5065.7966.9521.141.535,7645,5125,0544,3943,8495,8185,5355,0814,6084,064
物語コーポ 30971.332,7802,81037551.33232,500169,540239,29097,42529.114.3995.581,442消費者サービス28.9118.5830.111.772.932,7192,6812,4962,3512,2542,7422,6722,5422,4182,303
明豊エンタ 89271.31229232353.07206,900176,950107,7906,7548.470.9827.0388金融26.0933.3325.4122.118.92227204194189188226209198192189
イムラ 39551.209991,01612192.408,00017,93031,86710,1059.980.66101.530製造加工14.9324.6612.1413.520.591,0079859218918511,007979939904878
東亜道路工 18821.153,8603,945451203.1142,50047,59038,03738,05712.770.76305.451,580工業サービス36.0333.5036.512.734.233,8293,6963,4513,1913,0623,8573,7153,5053,3043,091
ヤクルト本 22671.139,8709,8601101591.93506,700389,450387,5671,504,62131.013.47314.4329,273非耐久消費財16.8215.059.683.031.659,6709,5279,3689,0388,5869,7249,5689,3699,0758,546
石原ケミカ 44621.091,4751,48416301.5612,00026,89026,12022,73212.751.07115.16271製造加工20.6520.6522.752.562.341,4541,4081,3581,2981,2881,4601,4191,3691,3291,303
EIZO 67370.944,3054,31040881.1751,30065,46054,12785,46918.150.77235.232,269電子テクノロジー27.1417.4428.468.293.614,1994,0133,8473,6783,7264,2244,0603,8913,7843,752
ビーイング 91450.902,1272,13919460.942,1003,5207,86712,27814.542.54149.87897交通・輸送19.9718.7023.9319.832.992,1072,0171,8751,8251,7602,1072,0181,9201,8551,794
ファースト 99830.8829,81029,7952605882.211,745,5001,426,7201,396,4009,135,34734.245.80863.8757,576小売業12.3612.6910.082.921.4629,37528,52127,87027,33326,94029,45728,77128,06627,50126,648
マツキヨコ 30880.857,0607,100601501.56548,000491,620955,163933,93726.752.14269.896,692小売業11.9914.155.973.652.606,9706,8216,6346,4095,9487,0026,8576,6726,4216,012
西華産業 80610.852,1362,14218602.4953,90043,04043,68723,6148.960.84237.81977流通サービス37.2242.0437.9315.782.542,0761,9451,7931,6811,6532,0951,9791,8421,7471,684
オリエンタ 46610.764,8014,77336881.925,886,4007,813,0505,468,9678,223,360114.2110.2642.309,094消費者サービス25.2819.9224.858.485.784,6344,4714,3774,1394,0374,6644,5084,3664,2294,102
山喜 35980.751371351312.03236,70031,92017,3101,8990.000.53-35.21761非耐久消費財2.271.501.50-4.260.00134137137136136135136137136137
第一興商 74580.672,2702,26515461.60143,100239,060223,493241,83227.222.3782.803,369流通サービス13.829.9516.904.260.802,2272,1692,1222,0502,0222,2372,1892,1332,0832,030
すかいらー 31970.581,7451,74910191.091,085,2001,218,820941,827390,8490.002.51-28.005,804消費者サービス14.6911.5413.426.651.101,7311,6861,6221,5951,5811,7341,6921,6421,6101,588
京成電鉄 90090.564,5154,52525902.25926,700727,830547,940735,64932.422.05138.8210,855交通・輸送21.9712.0026.5711.456.854,3874,0873,9403,8353,8094,4074,1633,9953,8963,794
きちりホー 30820.547407424181.9228,20036,22030,4937,2440.007.99-65.91364消費者サービス41.87127.6129.7212.943.06725680627596473726685639584525
カネ美食品 26690.492,8502,84514161.0216,9006,0505,58327,34215.921.06177.860消費者サービス1.102.970.462.150.072,8312,8172,8242,8102,7892,8352,8242,8182,8092,798
SFPホー 31980.461,9601,9679321.0832,60035,90047,41049,978153.984.0612.721,017消費者サービス9.3417.509.7710.635.641,9331,8621,8001,7681,7251,9371,8721,8181,7751,709
あみやき亭 27530.423,6053,59015772.4148,00044,62023,66023,147185.461.2219.280消費者サービス23.3723.3724.9615.4313.433,4313,1793,0632,9802,9513,4523,2323,1053,0282,980
くろがね工 79970.4077176136425.831,730,100452,550152,1131,1040.000.44-332.28264製造加工65.0846.0772.9579.4826.20702513460468509697556493485509
フジオーゼ 72990.293,5453,51010775.2912,7003,0202,1136,7688.690.27402.661,112製造加工17.1220.2116.615.255.883,3713,2543,2183,1253,0793,4063,2953,2263,1663,140
NOK 72400.261,5441,5394341.44508,000628,350498,657260,14512.920.53118.8437,613製造加工31.6539.7830.3110.164.691,4991,4081,3351,2761,2301,5091,4331,3581,3011,260
AI CR 44760.221,4071,3813807.75273,20074,31086,3974,96157.913.3424.0854通信51.2670.4936.0616.154.621,2981,2401,1691,0509411,3271,2581,1761,0891,047
日鉄物産 98100.229,2909,30020190.2272,40099,140155,053299,3327.771.061,194.036,584非エネルギー鉱物0.7680.930.540.430.119,2849,2879,2678,1166,6519,2889,2819,0458,3037,263
GREEN 65470.201,5081,5023541.7489,300120,110112,59718,43911.5414.33140.49671消費者サービス42.2355.0138.5614.578.211,4491,3501,2951,1759701,4601,3811,2971,1891,032
味の素 28020.174,7454,7298881.211,258,2001,381,9501,800,1072,436,33635.833.69131.7534,198非耐久消費財19.2417.4922.323.48-0.444,6694,5654,3354,2864,0254,6864,5714,4164,2764,052
サイボー 31230.00448449060.672,0002,4901,6305,6128.480.3952.9698素材産業5.906.656.152.982.05443437434429428444439435431431
クラウディ 36070.004814810193.89206,400241,110103,6533,8673.331.36144.63830非耐久消費財62.5066.4421.7725.2624.29452394374340309454407378351322
三菱製紙 38640.003743690103.27258,900164,040300,35715,7810.000.24-95.283,384素材産業30.3930.8532.263.074.24360349329304298362351333316308
日本エス・ 43270.003,5453,5450160.286,40023,05049,30021,26519.863.66178.54116商業サービス32.7735.3632.370.140.003,5453,5433,1552,9022,7873,5453,4893,2533,0372,877
日本ヒュー 52620.007737700131.4435,90043,54032,13718,4389.390.5181.98499非エネルギー鉱物20.1223.4020.698.451.58759720694669661762732703682675
日本光電工 68490.003,6453,6150581.52154,300218,200205,550302,32019.821.95182.395,639ヘルステクノロジー12.0914.7614.760.420.423,5963,5843,4833,3413,2163,6033,5763,4923,3923,298
北沢産業 99300.003563520164.03234,200195,810201,6935,87426.840.7313.12459製造加工83.3379.5985.2612.826.67331316286242222337317289260240
東邦ホール 8129-0.042,5012,493-1401.45183,800188,390159,617173,38611.900.73228.617,785流通サービス13.3224.9020.147.094.222,4622,3612,2452,1712,0712,4632,3752,2792,1932,105
ユニフォー 3566-0.17590576-1297.6261,20070,82039,0475,38620.982.1227.67125小売業67.93108.8862.7118.529.92544498471408345551510470424384
木曽路 8160-0.302,3142,302-7321.2681,700194,120151,17364,2670.002.35-52.941,307消費者サービス10.145.6911.912.911.722,2862,2422,1982,1542,1652,2882,2482,2082,1792,168
日置電機 6866-0.358,7608,650-301881.9728,80038,43031,753117,77222.233.62390.471,009電子テクノロジー38.1836.0138.846.400.358,6048,4138,0307,2896,9358,6288,4418,0157,5727,250
ブロードメ 4347-0.491,2401,224-6333.35157,60053,75061,1379,12010.832.61113.60487消費者サービス20.3519.6519.889.093.731,1971,1861,1281,0571,0631,2061,1811,1371,0941,052
サンリオ 8136-0.496,1106,070-301811.82490,700602,210751,633480,14769.8311.2687.351,181小売業26.9959.7431.3937.020.666,0025,5144,8354,6544,0666,0195,5775,0574,6784,167
富士通ゼネ 6755-0.513,9153,885-20921.93337,300286,280294,387395,799141.123.2427.678,398製造加工23.7326.1425.320.394.863,8053,7453,7443,5013,2073,8273,7643,6953,5353,288
ギフトホー 9279-0.524,8704,805-251782.4243,90077,53095,86747,09635.088.86138.09550非耐久消費財14.1345.8313.464.46-0.934,7354,5174,3484,1863,5634,7564,5784,3944,1453,720
藤商事 6257-0.621,6281,602-10613.20278,700207,170312,80733,1456.940.99232.19457耐久消費財28.5787.5938.946.373.221,5271,4671,4351,2641,0671,5531,4911,4151,2961,153
アーバネッ 3242-0.62322320-230.6334,40063,88072,7909,9778.700.7937.0349金融5.615.265.610.00-0.62320317314311306320318315311308
エクスモー 4394-0.631,0911,100-7367.22138,00042,78016,0332,84321.922.0651.4869テクノロジーサービス25.8618.2823.3221.9515.069999098909009221,026937907906928
きずなホー 7086-0.721,2701,241-9434.7738,50052,23045,8978,32114.451.8987.24266消費者サービス26.2515.0125.7318.761.471,2111,1611,0691,0361,0291,2221,1631,0981,0611,033
ABALA 3856-1.539,7509,650-1505769.313,118,2001,823,5401,455,107157,61770.2326.84140.331,008電子テクノロジー302.08400.52262.7851.9712.089,3567,7755,7454,2493,0619,3217,9486,2834,8793,628
いい生活 3796-1.67600589-10195.0762,60040,88023,0733,87928.692.4220.88181テクノロジーサービス28.6054.1924.7925.3218.27561505479465417566518488464440
早稲田アカ 4718-1.731,3901,364-24312.9550,70072,66051,35025,72119.112.2972.621,053消費者サービス21.6829.1722.888.605.741,3421,2641,2331,1791,1461,3471,2831,2381,1981,154
伊豆シャボ 6819-3.16190184-663.83518,100207,660151,2405,18216.601.9411.44114消費者サービス30.5021.0524.327.603.37181174169158138183176168158144
明治機械 6334-5.30647518-293328.635,428,9001,091,240402,7975,3184.725.47115.83199製造加工90.44106.3785.0059.3831.14465361330307280476386342315291
かっこ 4166-8.211,8331,499-1349532.271,658,900433,380148,8433,51144.743.1338.1530商業サービス55.340.4053.4350.9667.301,2761,0091,0181,0651,2791,3371,0781,0411,1021,294
タイトルとURLをコピーしました