52週高値更新 2023.04.18

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
木村工機 623120.842,3192,3194008317.256,6002,3301,5437,1978.791.02218.33350製造加工80.8982.6064.0056.1651.771,7521,5851,5351,4361,4111,8701,6271,5411,4841,509
ロコンド 355820.421,7691,7693007016.9695,60063,82050,53316,55813.282.79112.230小売業66.5743.7080.5173.9457.101,3461,1711,0761,0771,1431,4271,2031,1201,1041,129
インスペッ 665620.311,6901,99633711323.84730,400299,240109,3936,6050.005.78-3.7872製造加工117.6767.5993.0496.6542.061,5481,2871,1241,1081,1771,6441,3571,2011,1601,212
ラストワン 925220.012,6043,00550119219.64628,800129,96080,1636,73135.596.0072.22225テクノロジーサービス276.10253.11302.8297.5761.042,2531,9371,6041,2091,0292,3991,9691,6561,3811,198
TONE 596715.841,2201,2801755830.061,276,100139,25048,04712,85315.441.4771.56156耐久消費財72.2762.2369.5463.4764.749888288128097571,048871824804769
ジオコード 735714.907607711003513.1650,800161,56055,0071,82917.761.5339.62117テクノロジーサービス43.3130.2447.4241.9942.78674585569562587689606579575616
海帆 313313.89391451552516.675,217,1001,758,410796,56015,0040.0024.77-28.0261消費者サービス86.36196.7161.0759.3664.00355300295268225374313294272256
サンウッド 890313.57850795951919.31858,20092,73035,3033,2855.240.70135.5651金融13.5712.4513.5711.0313.57716710714707676730713711703676
ブロッコリ 270612.821,4961,4961704911.51947,700145,94057,12711,599139.031.209.54142耐久消費財40.3435.0239.0346.8145.951,1771,0531,0561,0741,1051,2481,0921,0671,0761,107
TBグルー 677511.80316360383428.675,616,5003,119,5902,375,5274,0040.004.12-26.41138電子テクノロジー136.84127.85140.0051.265.57325285229193177332292245212191
スポーツフ 708011.321,4331,5741607515.42247,00049,96035,1635,12412.976.55114.63242商業サービス74.2166.7457.9532.2722.681,4351,3281,3061,1551,0291,4451,3411,2811,1901,035
カプコン 96979.014,6455,14042514314.534,406,700993,630836,703985,96333.836.87139.373,206テクノロジーサービス20.5240.2526.6015.647.764,8154,7394,5244,3684,0734,8664,7194,5604,3834,106
うるる 39798.022,1072,2221651087.9922,00015,24058,02314,229437.916.684.70183テクノロジーサービス47.9461.6058.7113.956.522,1202,0581,7621,6121,4622,1292,0251,8401,6771,554
DCMホー 30507.781,2981,386100298.242,049,700953,800539,113182,58510.300.74124.840小売業14.8320.3118.4622.5520.731,2971,1821,1671,1721,1271,2981,2061,1781,1641,142
三精テクノ 63577.4291997067227.36231,200118,62064,50016,71017.920.5151.431,157製造加工21.2529.8520.6519.7520.35901834819811801906849826814804
日置電機 68667.309,6509,55065023510.34228,40061,22040,270121,45721.423.71415.581,009電子テクノロジー52.5643.8352.3116.619.028,9708,6288,1897,3916,9999,0568,6638,1907,7067,334
ナルミヤ・ 92756.5298098060209.28132,00027,08013,4509,31311.211.7382.100非耐久消費財12.1319.377.939.257.34939918919900878941922914903901
ABALA 38565.7612,60013,0307106788.423,191,9002,447,2001,723,077212,92188.2933.74140.331,008電子テクノロジー442.92564.12411.9899.8533.6411,5909,0276,6314,6803,31011,7879,4427,2575,5214,017
ショクブン 99695.1523924512717.15624,40069,98034,7773,59711.141.4320.91422消費者サービス6.5211.875.60-5.774.70235242246239227237240242238234
北沢産業 99304.9738240119187.47316,700255,940218,8707,10129.130.8013.12459製造加工108.85103.55111.0519.3512.64378329301251226380342305271247
デサント 81144.634,2454,2951901145.50540,900162,000181,900309,84427.073.58151.652,712非耐久消費財31.9514.2336.574.886.584,1534,0843,9993,6253,5024,1614,0783,9443,7613,569
三機サービ 60444.481,1401,167503715.29214,10033,48017,8277,33717.462.1963.96366工業サービス24.1525.2132.4626.8522.201,0379759469299391,066990956943952
ダントーホ 53374.3359862726235.56298,600162,850266,87319,6320.002.22-12.47197製造加工187.61154.88173.8030.3511.37592549464355323597549474403348
RPAホー 65724.1341542917207.47289,700185,230252,75725,542395.622.171.070テクノロジーサービス58.8932.4150.0019.172.63412408367326317415402373347343
GMOフィ 40514.0710,40010,7404204055.6979,10041,20050,83085,710170.5418.9361.0696商業サービス45.6367.2946.9212.465.1910,39210,2359,6398,8617,97410,43510,1789,6709,0448,578
浜木綿 76824.065,4305,640220924.053,1001,9701,2075,8390.003.91-77.06232消費者サービス26.8839.2625.1918.248.675,3725,0644,8584,6464,4475,4185,1374,9104,7044,438
DDホール 30733.78955989363610.34746,200260,260115,42017,25319.723.1048.330消費者サービス44.1754.5346.5240.2829.28874765748720657895793753720675
AOKIホ 82143.6189191932233.60352,700247,710268,80375,30910.790.5982.182,988小売業33.7724.1940.749.408.24887848818746721889857817775733
日創プロニ 34403.4180781927289.77223,10031,77019,3335,0882.800.53285.40282製造加工48.9142.9340.7222.4219.04739704653610583758706665630606
リテールパ 81673.301,3981,44246414.1868,50063,70059,79061,20520.910.8066.770小売業9.9922.4111.2712.7413.811,3671,3411,3271,3041,2331,3811,3411,3251,2981,267
マツキヨコ 30883.267,0907,2802301503.53518,500473,300621,903955,62526.792.15269.896,692小売業14.8327.0514.477.853.127,1386,9556,7046,4845,9977,1426,9706,7576,4896,067
ヤガミ 74883.243,0953,1901001015.0119,60013,1806,08315,94613.461.31229.54235製造加工71.2381.3567.4549.488.393,0732,6002,2792,0651,9423,0672,7042,3852,1842,078
岩谷産業 80883.146,4006,5602001283.30297,500245,420178,493365,82712.351.35515.1310,163流通サービス14.4921.4821.0318.205.986,3765,9925,7795,7065,5946,3886,0875,8705,7445,664
竹内製作所 64322.813,4303,48095973.55378,500657,300320,283161,41810.101.32335.160製造加工20.7122.6632.5219.8322.543,3962,9892,9712,9412,8023,3403,0812,9882,9292,843
SANSA 44432.681,9151,95351904.423,546,5003,309,0601,978,387238,401235.7319.668.141,205テクノロジーサービス53.5454.6332.5022.1430.991,7401,5951,6111,5691,4491,7891,6351,6011,5601,533
ビーウィズ 92162.671,8991,92350653.5092,60095,21069,82025,78919.073.8899.39661商業サービス77.7368.3951.7812.7920.871,7471,6871,6231,4141,3801,7941,6931,6071,5021,442
スルガ銀行 83582.6649150213113.262,402,1001,392,5801,858,08392,0894.780.35102.251,607金融18.1230.3920.3812.566.36479468445432406484468451435421
フジテック 64062.623,4703,52090762.75122,200142,160309,060260,33745.142.2176.0610,683製造加工17.7318.2416.3613.553.073,4393,2603,2263,1673,0543,4453,3213,2393,1683,060
中央紙器工 39522.591,2201,23031242.872,5003,0702,7105,95511.530.48103.97193素材産業13.6812.5313.367.424.681,1991,1711,1451,1121,0961,2041,1761,1491,1251,103
ビジネスエ 48282.503,1953,27580832.6613,30015,74017,41738,29020.3410.26157.12657テクノロジーサービス33.7858.4444.4615.244.973,2173,0382,9022,6192,4533,2123,0782,9042,7062,489
大阪ソーダ 40462.474,6554,7701151183.1289,30085,77079,900108,6109.681.29507.54991素材産業25.3631.0420.3011.064.034,6844,3894,3424,2063,9294,6794,4844,3484,2003,944
ゼンショー 75502.424,1554,225100782.53341,900320,790536,400627,51154.666.0775.4715,929消費者サービス28.0312.3730.405.234.974,1434,0423,8743,6153,5744,1444,0483,8923,7313,545
ヤマウラ 17802.371,1841,20928202.4556,80040,94062,81022,35312.641.2693.45378工業サービス20.9026.2018.186.438.041,1691,1291,1011,0571,0111,1741,1361,1061,0701,030
ダイハツデ 60232.3155957513164.47136,700112,51062,19017,84710.650.4152.751,258製造加工12.758.7012.3010.583.42567539529528518565546534528522
コメリ 82182.272,8252,88164382.56125,20073,67089,880140,1138.090.65348.194,454小売業5.075.929.927.305.302,8222,7542,6972,6702,6652,8252,7632,7182,6902,677
ひらまつ 27642.26223226567.24987,200439,910231,93715,4850.002.90-20.19651消費者サービス23.5014.1424.1820.2115.90217199194189190218203196192192
東北化学薬 74462.243,6103,65080462.223003304503,2564.650.49767.50321流通サービス8.9616.9912.314.292.243,5703,5053,3803,3663,3453,5773,4953,4173,3803,362
シノブフー 29032.247157311694.0837,4008,4307,0078,8827.050.62102.20521非耐久消費財14.2217.9010.421.955.03712707707678647715708701683663
ワキタ 81252.181,2971,31528273.1678,500161,110120,72366,77816.840.6576.420流通サービス10.1311.5411.7215.252.101,2911,2271,1851,1851,1661,2911,2401,2041,1861,162
学究社 97692.162,0972,12745392.3031,60023,62040,98022,83612.824.63162.40550商業サービス16.6830.1713.209.134.832,0571,9981,9921,9131,7672,0722,0161,9791,9141,810
アシックス 79362.073,9003,945801012.73779,100672,790791,283707,45635.644.14108.618,886非耐久消費財37.3169.4634.6414.024.373,8433,6843,4903,2352,8723,8533,7093,5123,2742,996
ドウシシャ 74832.032,0402,06541342.5679,70057,29080,18771,12512.760.93158.581,478耐久消費財25.9939.8128.826.993.562,0311,9591,8961,7461,6352,0301,9711,8921,7921,700
イマジニア 46441.991,0161,02720132.1742,70012,23018,9279,66510.580.8395.17132テクノロジーサービス12.4915.6512.864.264.481,0009959889579301,006997984965952
日産車体 72221.9891192518211.9842,80044,14062,617122,85647.660.7119.034,016耐久消費財12.1212.6710.919.216.44895860861847798899871860843806
サンマルク 33951.931,8151,84735251.93137,10067,72092,71738,6510.001.21-9.31799小売業9.8813.049.552.733.471,8141,7831,7831,7391,6761,8161,7911,7741,7411,691
東プレ 59751.931,2921,32325323.83109,10078,89099,57068,1057.190.39180.465,959製造加工18.1312.1212.6916.265.421,2821,2311,2141,2041,1741,2881,2441,2201,2051,193
日東精工 59571.9257558511122.0970,80045,03043,72021,20011.600.6949.501,990製造加工19.399.3517.4710.384.46571557539523521573559543532528
内外トラン 93841.912,5302,56748562.7722,40033,25025,12024,5265.271.47477.54688交通・輸送23.2926.4522.6517.9712.492,5182,3122,2482,2082,1412,5012,3532,2702,2152,147
ベルク 99741.885,8805,9701101042.0533,90018,71016,647122,27813.921.46421.072,361小売業5.296.0411.599.148.945,7445,5925,5315,5725,5205,7895,6215,5655,5485,529
USEN- 94181.882,8582,87953792.25292,000388,200261,350169,82018.384.22153.864,846通信37.6930.0936.1915.624.962,8242,6032,5142,3462,2272,8092,6492,5202,4052,333
タウンニュ 24811.8759060011141.872,6007,1505,0903,2529.170.8364.26190消費者サービス20.4836.9913.8516.283.63589547520514469589558533512483
東邦ホール 81291.802,5522,59746402.00150,100163,890150,230179,94712.170.75228.617,785流通サービス18.0531.6328.5611.363.842,5552,4232,2922,1972,0842,5532,4472,3292,2272,127
ブロンコビ 30911.802,6302,66347292.44122,80052,54038,88039,44456.832.1746.12543消費者サービス9.326.9512.038.255.422,5922,5232,4722,4682,4502,6032,5352,4932,4722,448
ダイワボウ 31071.782,4252,46043552.07263,900308,380213,780229,86512.071.70200.255,671流通サービス26.8033.5530.5715.494.102,4222,2642,1672,0731,9942,4182,3012,1912,1042,014
新東工業 63391.7591792916192.51166,700167,960152,09048,58620.820.4743.854,042製造加工41.8334.6437.0217.154.85906856808741720907865815771740
EIZO 67371.754,3204,36075791.7442,00052,29053,50788,14318.220.77235.232,269電子テクノロジー28.6117.8425.4713.541.284,2944,1353,9173,7023,7404,2974,1533,9653,8323,778
中部電力 95021.601,4471,46523261.592,006,8001,807,3701,990,2171,090,3780.000.54-89.0628,365公益事業7.1719.0114.452.384.121,4371,4141,4131,3581,3471,4411,4211,4011,3731,345
ニチバン 42181.591,9681,98131331.8415,70020,30024,24340,40629.521.0466.051,255素材産業5.7718.349.336.392.641,9521,9201,8591,8261,7371,9551,9201,8771,8301,782
北海道コカ 25731.554,5304,58570451.554,0003,3303,02029,35355.250.7781.721,235非耐久消費財12.3810.4812.389.174.564,4794,3344,2374,1864,1504,4944,3644,2704,2144,172
長府製作所 59461.492,2952,31834411.8023,20017,79022,14076,51020.450.61111.691,193製造加工21.1713.5217.7210.963.072,2832,2092,1512,0652,0022,2852,2252,1592,0982,042
日清食品ホ 28971.4812,12012,3301801541.82217,200186,600240,9771,217,62631.373.05389.4614,633非耐久消費財18.6727.1122.444.852.1512,14812,04211,67011,00810,40712,17712,00911,62811,14510,530
オリエンタ 46611.464,8014,86070882.204,172,3004,771,7405,459,7708,537,038115.4910.3742.309,094消費者サービス27.5623.7627.0911.831.234,8304,5904,4324,1854,0664,8084,6344,4504,2864,138
きんでん 19441.461,6541,67324251.45265,300242,350283,867337,95614.910.66110.6312,892工業サービス15.9410.6520.796.703.461,6451,6051,5561,4961,5111,6481,6111,5651,5311,532
マースグル 64191.423,1202,991421138.96672,300146,150138,64349,88620.000.92147.46694耐久消費財21.5971.4032.294.87-2.093,0232,9882,7432,5012,0913,0032,9582,7752,5372,255
デンヨー 65171.381,7501,76124331.6635,20028,35043,43036,24712.650.59137.291,359製造加工13.9124.0118.4310.203.651,7341,6871,6311,5681,5481,7351,6921,6401,5951,589
三菱鉛筆 79761.371,6831,69723321.9167,20048,91055,63392,14613.320.89125.662,708耐久消費財19.2619.1723.3310.703.411,6751,6291,5411,4721,4471,6761,6291,5621,5051,454
バロックジ 35481.3688489512142.96280,400123,95092,02731,801130.871.636.750小売業7.8314.7411.1813.5810.63844820819820808856825820817813
東急 90051.321,8301,84724241.531,245,4001,284,3001,728,2731,097,201387.581.564.7024,364交通・輸送11.605.3614.379.612.951,8181,7741,7041,6851,6671,8211,7781,7291,6981,667
味の素 28021.314,8134,86763831.56928,3001,215,3901,459,9802,520,27536.463.75131.7534,198非耐久消費財22.7219.2916.749.052.574,7904,6444,4034,3194,0684,7994,6604,4844,3254,088
三井物産 80311.304,2334,28855972.014,163,1004,128,4104,728,0276,281,6755.981.21707.6344,336素材産業12.8433.1311.4111.937.874,2243,9933,9843,9423,5694,2154,0633,9853,8773,653
E・Jホー 21531.291,5701,57020322.9161,90039,82035,31724,7148.730.88177.581,686工業サービス18.4926.7221.339.035.651,5301,4961,4431,3781,3301,5371,4991,4511,4001,342
第一興商 74581.292,3282,35830441.86142,400164,320226,967254,51428.162.4582.803,369流通サービス18.4911.8922.9712.693.882,3222,2262,1562,0672,0342,3212,2432,1672,1062,044
三菱電機 65031.261,5851,60220261.553,558,5003,852,9404,252,7033,376,62417.201.1291.95145,696製造加工23.3316.5623.575.093.661,5741,5591,5461,4501,4221,5781,5591,5271,4821,450
日立製作所 65011.257,5507,594941371.712,890,1002,769,4502,770,4177,031,82916.861.67445.36368,247製造加工19.4618.9917.1011.713.717,4337,2287,0686,9826,8477,4587,2627,1036,9916,833
朝日工業社 19751.212,3302,34728531.335,6008,4909,61030,64512.880.87180.05987工業サービス12.6718.9019.4414.268.512,2892,1902,1552,1031,9972,2932,2092,1562,0971,993
すかいらー 31971.181,7781,80021201.291,015,1001,062,460995,440404,7260.002.57-28.005,804消費者サービス18.0314.1418.429.763.151,7741,7191,6451,6041,5851,7761,7251,6661,6261,597
ヤオコー 82791.156,9807,02080761.2957,70044,18047,533269,53518.952.09392.504,022小売業3.399.696.203.242.636,9366,8556,8196,7916,6336,9446,8696,8256,7706,712
チムニー 31781.031,2651,27213151.5124,20026,39029,85724,2900.003.75-108.43697消費者サービス12.7711.5815.646.896.091,2451,2021,1781,1491,1681,2471,2101,1841,1681,172
ケイブ 37601.012,7142,710271329.03688,700604,620265,95717,1689.4815.82322.3162テクノロジーサービス59.4151.7443.1642.2648.332,4341,9751,9031,8131,7542,4812,0871,9421,8521,699
東陽テクニ 81511.001,4161,41714271.5649,00060,10052,43733,18025.241.1256.04539流通サービス2.7614.556.546.864.341,4041,3571,3431,3451,3011,4001,3681,3521,3351,292
京成電鉄 90091.004,5204,56545861.78487,400677,020571,363761,77232.562.06138.8210,855交通・輸送23.0514.2730.8018.261.114,5204,2464,0193,8783,8324,5154,3044,0913,9563,829
エムケー精 59061.004294064119.50138,60027,94019,9305,8615.730.4770.211,327製造加工18.3721.1916.336.0110.33387373387373358392380380374367
プレサンス 32540.921,8701,87317412.0363,70074,89070,680126,9038.590.79216.24694耐久消費財24.1224.2921.7010.444.351,8381,7881,7381,6491,5901,8431,7971,7411,6821,649
日本信号 67410.911,1041,11110181.3671,30065,15081,23368,67116.180.7968.043,009電子テクノロジー7.1412.457.977.343.731,0941,0701,0511,0371,0041,0951,0731,0561,0371,008
永谷園ホー 28990.892,1382,15519190.8918,90011,56022,70337,54411.801.12180.982,554非耐久消費財6.218.517.272.811.562,1352,1142,0972,0542,0312,1382,1202,0952,0682,045
日本パーカ 40950.871,0371,0409181.55145,800109,650136,677121,26911.870.7586.864,353素材産業12.319.3612.076.234.001,0239999869679631,0241,004989976974
ニチレキ 50110.821,6101,60713311.4440,80067,24078,48348,7267.170.72222.39958工業サービス27.1420.7423.627.065.381,5901,5271,4841,3871,3601,5851,5371,4841,4271,380
システムサ 43960.811,9891,98616591.8831,20036,56041,79720,41122.685.9687.041,233テクノロジーサービス42.5746.2438.4012.594.201,9641,8491,7711,6151,4921,9601,8731,7721,6601,531
きちりホー 30820.807607606181.9923,90029,37031,7077,6820.008.16-65.91364消費者サービス45.32126.8735.4716.032.70750706644609482751712659600536
東洋インキ 46340.762,0962,11216251.15164,000117,810145,787112,15112.450.51168.777,930素材産業17.3310.8718.126.081.052,0892,0511,9741,9071,9102,0922,0531,9911,9461,927
タイトルとURLをコピーしました