52週高値更新 2023.04.17

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
ブロッコリ 270629.241,3261,3263003922.6247,50051,62025,6538,975107.570.939.54142耐久消費財24.3919.5723.9330.1328.611,0821,0281,0471,0711,1031,1231,0501,0491,0671,103
木村工機 623126.331,9191,9194005920.8710,1001,7401,3275,6976.960.81218.33350製造加工49.6950.5143.5329.2329.051,5891,5421,5171,4261,4061,6461,5541,5101,4671,501
ロコンド 355825.661,4691,4693005220.4260,30057,91048,07713,17710.572.22112.230小売業38.3217.7148.2344.4434.281,2171,1341,0611,0711,1401,2561,1441,0941,0911,122
ラストワン 925224.952,5042,50450016819.9718,00073,35061,4935,38728.494.8072.22225テクノロジーサービス213.39198.45233.4264.6347.732,0121,8691,5701,1871,0172,0971,8601,6011,3481,180
きずなホー 708620.731,6071,5782716320.52608,000113,39071,5479,01713.261.9899.40266消費者サービス60.5351.8864.0342.2931.061,3341,2151,0971,0491,0381,3731,2311,1371,0841,046
櫻島埠頭 935319.312,9943,09550112717.23337,60097,20032,9373,89419.530.84132.8393交通・輸送139.00124.76145.63132.01121.072,1741,5621,4361,3851,3862,3581,7151,5071,4321,413
大運 936318.026056551003122.435,534,3001,561,130525,0333,35117.171.1032.33112交通・輸送123.55109.27122.03107.94109.94479356332320327513387346332335
インターラ 141817.77226285431841.3320,449,8003,283,4301,155,0474,70522.681.1410.670工業サービス74.8575.9370.6674.8570.66218180173169168231190177172171
アークラン 308516.532,7182,6293735617.771,404,100194,540103,51771,81924.622.9394.27519消費者サービス22.0018.8022.5117.5818.482,3202,2432,2142,1982,1642,3712,2662,2272,2032,185
DDホール 307316.228899531333116.91983,800188,77092,97714,84516.972.6748.330消費者サービス38.9250.5542.8835.1826.90830750744716655848772744715672
TONE 596715.711,1051,1051503513.5757,10012,1805,70311,10813.351.2771.56156耐久消費財48.7238.6445.3941.1243.32888802803806754932828806794764
海帆 313314.78339396512124.045,525,2001,297,470637,02713,0720.0021.58-28.0261消費者サービス63.64142.9434.6939.9351.15321291292265224335298287268254
日創プロニ 344014.457927921002412.638,90010,16012,6474,4462.440.46285.40282製造加工44.0035.1538.7018.3914.95714698648607581727695659626604
マネーフォ 399414.175,4505,88073025416.453,146,300948,200918,820278,0800.008.49-176.831,894テクノロジーサービス45.9153.7326.4520.7423.405,1214,9124,8724,7364,1995,2574,9484,8334,6774,582
IGポート 379113.462,8353,00035611815.06268,00050,24034,32313,078149.182.3217.72393消費者サービス39.5385.3052.5213.649.492,7752,6322,4432,1891,8872,7952,6582,4772,2562,013
CSSホー 230411.89436480511818.39674,60079,60033,1372,16838.020.9911.46481商業サービス30.4320.3028.3420.3018.23426404400387358435410400387361
ユーピーア 706510.092,4002,45522513212.67156,30055,70056,13717,08126.942.2082.78217非エネルギー鉱物134.93109.4782.5314.5111.042,2592,2432,0841,6791,4672,2982,2252,0571,8281,691
GMB 72149.791,0411,110995112.98359,000168,30076,4905,3483.370.25300.232,731製造加工60.1752.4759.4829.828.291,0389328607937521,044962883825787
バロックジ 35487.8186888364137.74584,900100,27085,60029,496121.391.516.750小売業6.3913.509.1512.069.42826815818819808836818817815812
レアジョブ 60967.721,3001,3951006210.50100,20098,26069,62712,17575.165.2317.31861消費者サービス55.3560.9047.3110.8010.631,3311,2731,1631,0538941,3301,2701,1831,083999
日本パレッ 46907.642,4672,6211861069.8853,30026,75022,6304,0986.130.81397.4594金融82.3981.0172.3222.592.822,4872,2862,2021,8961,6512,5042,3532,1811,9821,750
横浜ゴム 51017.452,8712,884200688.231,883,900755,070792,767431,0929.390.70286.1928,468耐久消費財42.4223.5647.2914.227.532,7432,6772,5172,3192,2402,7612,6832,5452,4052,256
ヘッドウォ 40117.3015,89016,7601,1401,25813.91263,600137,370105,02314,623209.6316.7080.26113テクノロジーサービス380.92339.90385.8082.1724.2415,75412,1158,8816,2814,96515,61012,6029,7277,5536,143
アール・エ 46646.20661617361914.1475,10010,0906,0471,6709.110.9463.78375商業サービス38.9629.0833.8412.8011.78571557534498485581558536513495
ドトール・ 30876.132,0942,0951214610.091,331,400347,570203,92387,28425.460.9177.550消費者サービス21.8017.7026.3611.507.931,9791,9071,8871,8011,7261,9951,9251,8801,8231,753
SANSA 44435.201,8531,90294908.048,723,4003,077,5901,921,960226,619224.0818.698.141,205テクノロジーサービス49.5343.9829.3918.9528.511,6461,5781,6081,5661,4441,7081,6011,5861,5521,529
テックファ 36255.17780814404014.431,328,600432,490150,6605,4580.002.45-10.45269通信32.7992.8938.2039.1541.07719620626634523737647626603568
マルゼン 59825.071,9302,00997295.0331,3004,5502,54030,96611.000.71173.770製造加工8.8913.8211.2410.326.921,9171,8741,8581,8311,8281,9321,8851,8601,8431,847
オリコン 48005.051,0821,12454276.0277,60030,27024,71014,52312.873.5383.14202テクノロジーサービス31.1616.8428.6014.239.231,0741,0171,0099549281,0801,0321,001973952
ヤマエグル 71304.922,0302,04696545.0793,00038,86047,23746,1885.150.80378.913,845金融39.3727.8845.7317.5913.671,9251,7871,7221,5741,5361,9401,8281,7291,6351,516
ABALA 38564.8511,95012,3205706507.012,909,7002,277,3001,648,223203,07084.2032.18140.331,008電子テクノロジー413.33513.85386.9688.9633.9110,9148,7216,4264,5803,25311,1659,0657,0215,3693,926
ビーウィズ 92164.751,8281,87385645.47120,10088,88069,18024,61818.203.7199.39661商業サービス73.1161.3351.299.8514.841,6731,6761,6141,4071,3781,7291,6691,5941,4941,437
スルガ銀行 83584.2647548920115.533,533,1001,250,0201,807,94388,3234.590.33102.251,607金融15.0627.0115.339.644.26473465443432406475464449434420
リベルタ 49353.8873672327209.5848,1007,5806,1932,07118.111.3238.44127非耐久消費財27.966.6432.184.032.41701706674630645706702678656660
パーカーコ 98453.3160962520134.649,4004,9206,77015,4056.610.4691.591,726素材産業19.2723.0315.9611.015.75606597592559542609599586568550
日本トラン 93103.2964566021143.28117,80066,99090,08741,0916.130.59104.252,334交通・輸送31.2137.5035.8014.588.37638609590547521639615589562547
日本デコラ 79502.906,3806,380180772.821001201875,0369.170.33675.96159非エネルギー鉱物4.594.254.762.902.576,2806,1636,1035,9595,7826,2776,1876,0995,9995,962
前澤工業 64892.8268469319113.6589,30043,71037,95312,2195.360.56125.731,021製造加工12.8712.8715.697.113.74677666647628625679667651638631
YAMAS 92652.722,0882,15257434.114,8007,1206,1135,34851.060.6741.03574流通サービス37.6031.7037.9514.836.012,0851,9761,8571,7261,6832,0931,9921,8781,7901,760
住友林業 19112.672,7752,81273542.631,123,100939,4701,135,537547,4985.160.87543.8021,948耐久消費財21.2121.4720.953.995.912,7502,6562,6082,4922,3532,7502,6782,6062,5152,400
マツオカコ 36112.571,4401,47537535.5675,90037,84027,76714,09510.890.52138.0416,434非耐久消費財42.6554.7740.3410.1612.771,3881,3581,3531,2161,0801,4081,3691,3231,2421,180
E・Jホー 21532.451,5161,55037312.5133,90036,71034,35324,1248.520.86177.581,686工業サービス16.9824.7020.167.644.241,5161,4891,4381,3761,3281,5201,4911,4461,3971,340
共栄セキュ 70582.173,0052,91562476.596,6001,0106534,1337.890.95363.97642商業サービス10.967.179.420.030.552,8832,8952,8852,8042,7872,8832,8872,8662,8352,836
アークス 99482.152,4222,37250385.19252,900112,19099,267131,14313.090.76177.430小売業8.7119.6813.668.366.612,3042,2512,2152,1722,1112,3142,2592,2202,1782,145
那須電機鉄 59222.139,4909,5702003256.007,0006,8405,62310,9296.460.481,451.07511工業サービス25.2636.7128.2819.7710.259,2368,6208,0857,8687,7449,2898,7508,2798,0188,065
プレス工業 72461.9352352910113.11543,200431,940398,79753,4497.520.5869.025,765製造加工25.0628.7128.409.756.44516494478453434517499480461440
NOK 72401.911,5391,54629312.10423,700529,220502,343262,39312.760.52118.8437,613製造加工32.2536.2132.8215.201.911,5331,4501,3601,2851,2381,5281,4651,3841,3191,271
CDG 24871.811,2991,29723172.346,3004,4203,4007,2010.000.000.000商業サービス23.526.9226.419.645.191,2621,2311,1951,1451,1981,2701,2361,1991,1821,206
コタ 49231.701,5851,61127232.2140,30033,95041,40841,83430.204.3352.46355非耐久消費財5.1713.317.535.555.641,5701,5451,5431,5391,4841,5781,5511,5421,5241,481
ダントーホ 53371.6959160110223.08156,800170,350262,98019,3050.002.19-12.47197製造加工175.69148.35153.5924.956.75578543458351321581541468399345
ヤガミ 74881.643,0903,09050975.9617,70012,4105,45715,94613.241.29229.54235製造加工65.8671.6763.0644.8012.203,0252,5412,2552,0511,9363,0052,6532,3532,1632,067
チムニー 31781.611,2401,25920152.3441,70026,19029,70323,9040.003.69-108.43697消費者サービス11.619.4814.775.805.891,2331,1971,1761,1481,1681,2351,2031,1801,1661,171
あみやき亭 27531.593,7603,82560892.9531,20043,55027,71725,784195.321.2819.280消費者サービス31.4431.2233.4124.1913.173,7203,3163,1303,0142,9683,7093,4063,2013,0833,010
日油 44031.476,2106,230901021.62206,000152,840214,553506,01416.042.28382.803,787素材産業17.9920.2718.673.493.326,0846,0265,9335,7025,4766,1156,0365,9125,7445,568
UBE 42081.462,1302,15431341.55386,700471,710510,163207,23139.450.5654.319,849素材産業11.5510.7512.428.300.942,1372,0742,0482,0082,0102,1342,0922,0542,0282,021
アシックス 79361.443,8353,865551011.70548,200670,250794,113697,38935.134.08108.618,886非耐久消費財34.5362.6034.3411.714.883,8073,6553,4743,2262,8643,8073,6843,4943,2612,987
世紀東急工 18981.4490491813182.4567,20063,49056,66732,54715.110.8459.901,098工業サービス16.6516.0617.2413.339.16896845826806796895856833816805
リヒトラブ 79751.4490691813111.443,1001,9301,3573,0710.000.30-7.190製造加工7.376.507.375.524.32904888881869861907893882873864
ブロンコビ 30911.362,5812,61635261.5166,40044,70035,66338,91656.062.1546.12543消費者サービス7.393.898.376.344.472,5652,5132,4672,4672,4492,5732,5222,4862,4682,446
北越コーポ 38651.3590090112212.49178,000203,720238,623149,39958.760.6915.174,270素材産業17.3213.9112.919.212.04889872835815782890872847822788
新東工業 63391.3391091312191.44151,000189,900155,06347,94720.550.4643.854,042製造加工39.3931.7536.4715.136.04896849804738719897858811768738
学究社 97691.262,0892,08226381.9830,50023,79040,55022,55112.664.57162.40550商業サービス14.2127.1810.576.823.482,0341,9871,9901,9091,7642,0442,0041,9731,9091,807
日立製作所 65011.267,5307,500931382.092,904,6002,902,2202,733,3836,944,63416.651.65445.36368,247製造加工17.9816.2417.4610.333.257,3747,1887,0546,9796,8417,3907,2277,0836,9796,825
北海道コカ 25731.234,4954,51555431.453,5003,9902,94728,99554.580.7681.721,235非耐久消費財10.669.0610.937.504.274,4384,3144,2274,1824,1494,4484,3404,2574,2064,168
宇野澤組鐵 63961.212,5662,59031354.141,0005206032,82611.221.28228.07180製造加工3.604.143.192.940.002,5872,5532,5522,5392,4962,5802,5662,5542,5382,517
三洋貿易 31761.181,2761,28315211.3436,00052,47049,76336,3828.360.94152.74536流通サービス14.0422.4217.6014.045.681,2611,2051,1711,1421,0871,2601,2161,1801,1461,108
ヤマウラ 17800.941,1751,18111191.0338,40039,67063,38722,14512.521.2493.45378工業サービス18.1021.8817.053.964.701,1521,1241,0971,0551,0101,1571,1291,1011,0671,028
ひらまつ 27640.91216221254.21420,300353,580203,03015,3450.002.87-20.19651消費者サービス20.778.8722.7817.5515.71213197193189190213200194192191
東亜道路工 18820.874,0354,080351121.6111,90040,03034,89040,88713.240.79305.451,580工業サービス40.6936.4538.3111.788.224,0263,7813,5313,2393,0884,0153,8253,5853,3613,128
ROBOT 14350.79258256284.88500,600493,420395,62022,95331.762.898.00193金融57.0648.8458.0231.2810.82251225203186185250229209196192
帝国ホテル 97080.761,9952,00015201.5518,90011,0106,537117,7580.003.10-32.421,824消費者サービス4.331.836.384.443.251,9701,9321,9331,9361,8971,9731,9421,9341,9271,908
日本信号 67410.731,1001,1018181.2771,80068,76081,44768,17216.060.7968.043,009電子テクノロジー6.1710.218.696.382.901,0851,0661,0501,0371,0031,0881,0691,0541,0351,007
日本マクド 27020.725,5405,57040520.90195,800270,770442,230735,26336.883.56149.952,475消費者サービス11.1810.969.434.312.965,5185,4655,3965,2495,1325,5255,4715,3915,2945,200
東急 90050.721,8121,82313241.27876,5001,370,4001,761,9031,089,377384.821.554.7024,364交通・輸送10.154.3513.518.192.531,8071,7661,6991,6831,6661,8071,7701,7251,6951,665
高砂熱学工 19690.682,2002,21415432.63158,300112,190107,997150,68211.471.09191.656,018製造加工24.2426.9526.448.743.512,1812,1032,0511,9141,8022,1842,1252,0491,9571,874
日本光電工 68490.683,7053,72525561.49272,900193,370205,357311,58320.292.00182.395,639ヘルステクノロジー15.5017.6914.444.343.193,6623,6073,5063,3593,2333,6733,6093,5193,4143,313
タカラスタ 79810.651,5341,54410251.38104,600113,660123,973106,71911.630.62131.926,298製造加工12.0518.0414.543.624.681,5251,4841,4531,4011,3531,5241,4921,4581,4171,385
アーバネッ 32420.62322324230.6255,00057,78063,92010,1028.700.7937.0349金融6.935.196.933.511.57322319315311306322320316312309
トーアミ 59730.585185173100.771,6003,3803,3233,2110.000.29-12.71254非エネルギー鉱物8.6113.134.663.400.00510506500488468512507499489477
すかいらー 31970.571,7691,77910201.871,248,5001,064,850981,523402,4510.002.55-28.005,804消費者サービス16.6611.8917.048.483.431,7641,7111,6401,6021,5841,7641,7171,6611,6221,595
テンポスホ 27510.462,6172,62012210.4617,30021,29019,87731,00824.722.66106.89659流通サービス10.3214.069.534.471.392,6072,5712,5212,4492,3772,6072,5752,5262,4702,409
岡部 59590.387968003120.8850,40066,29076,34035,1699.800.5681.311,126製造加工15.1123.0812.994.444.17792774758736692792777760738715
ニチバン 42180.361,9381,9507321.4423,80021,34024,18040,26129.421.0366.051,255素材産業4.1117.977.564.731.091,9431,9131,8551,8241,7351,9411,9141,8721,8271,780
明光ネット 46680.31648650281.0844,50047,46043,43316,25440.351.5316.061,027商業サービス4.007.629.614.002.69640637627621615643637629622614
銚子丸 30750.261,1771,175370.519,3009,6208,56716,05535.082.0433.41465消費者サービス4.823.074.823.250.951,1731,1561,1441,1331,1331,1721,1591,1471,1401,135
萩原工業 78560.231,3081,3053171.0860,40049,87063,34318,8427.470.70174.291,299素材産業8.7523.0012.997.322.191,2901,2581,2251,1851,1321,2931,2651,2311,1941,174
日置電機 68660.238,9108,900201781.6986,20042,09033,477121,18422.743.70390.471,009電子テクノロジー42.1737.7744.958.672.068,7908,5538,1467,3656,9848,8098,5708,1357,6697,312
関電工 19420.219469442130.74145,100233,100334,593192,4569.120.68103.3010,264工業サービス9.3914.0113.602.051.18940927905882862939928909890874
日東精工 59570.175785741121.2343,50041,28042,73021,16311.580.6949.501,990製造加工17.147.2916.678.304.17566554538522521567556542531527
ヒロセ通商 71850.072,7102,7092190.488,9007,6606,48317,8647.551.27363.7490金融8.5811.538.845.041.462,6992,6592,6082,5342,5272,6982,6642,6142,5642,504
MIEコー 34420.009399390170.001,3009708471,1304.300.67218.21123製造加工17.5227.2421.015.742.40929888831789739929890844803763
大石産業 39430.001,8421,8350200.542,5003,3003,6837,0846.480.45282.99531素材産業4.866.694.923.091.051,8161,8041,7871,7661,7521,8231,8081,7911,7751,763
中央紙器工 39520.001,2101,1990241.003,2002,9902,6635,95511.530.48103.97193素材産業10.8111.0210.714.722.481,1951,1671,1421,1111,0951,1911,1701,1461,1231,102
ゼンショー 75500.004,1254,1250761.58231,400330,740536,280627,51154.666.0775.4715,929消費者サービス25.0010.2926.152.744.174,1144,0303,8553,6093,5694,1044,0303,8793,7213,538
築地魚市場 80390.002,8452,8250210.993,0001,9401,8606,35616.871.08167.42334流通サービス7.2915.078.073.331.292,8052,7732,7472,6662,5842,8102,7812,7412,6852,603
新潟放送 94080.001,4981,4980200.001003303608,98614.240.50105.21764消費者サービス10.9618.0511.712.042.531,4871,4271,3721,3201,3051,4851,4371,3861,3461,313
カネ美食品 2669-0.032,8792,878-1170.455,5007,5005,79327,84516.191.07177.860消費者サービス2.274.162.243.122.132,8712,8342,8262,8142,7932,8702,8422,8272,8142,801
東邦ホール 8129-0.122,5542,551-3391.5499,200176,840152,133180,15812.190.75228.617,785流通サービス15.9527.4925.799.392.822,5342,4072,2812,1912,0812,5312,4312,3182,2202,122
フリービッ 3843-0.131,5271,529-2513.4557,700105,050112,31029,44833.874.1545.82938テクノロジーサービス56.8252.9048.0213.936.331,5101,4381,2811,1651,0471,5051,4301,3151,2091,109
日本システ 4323-0.202,0042,014-4571.7152,70047,93034,79724,96415.632.70129.121,448テクノロジーサービス20.9653.6224.3226.1911.951,9601,7941,7251,6881,5081,9611,8311,7481,6711,545
タイトルとURLをコピーしました