52週高値更新 2023.04.20

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
QDレーザ 661320.727418741504120.6022,597,7008,898,0303,534,06029,5360.007.22-26.8445電子テクノロジー61.5558.3371.0452.0060.96705593566574578734619583575599
アクアライ 617317.35485541801716.4928,6004,5801,9971,1990.0029.51-79.780工業サービス25.2315.6028.5019.1617.35483454447443443490462450447460
ヴィッツ 444016.261,0791,2301726022.19238,40070,12046,5074,41820.001.9453.00201テクノロジーサービス30.9928.5329.4741.3826.801,0859859439609941,1031,0059669681,029
NOK 724015.441,8491,7792385421.724,127,900857,040633,407266,54512.970.53118.8437,613製造加工52.1859.1252.3134.6716.121,5851,4931,3861,2941,2461,6171,5081,4111,3361,281
エキサイト 557111.061,7301,788178020.309,761,900007,7220.005.120.00194テクノロジーサービス5.185.185.185.185.180000000000
DDホール 307310.521,0301,1351084410.99758,300365,820151,02718,59321.253.3448.330消費者サービス65.4576.5265.2160.0845.899858027617286621,004846779734683
ジオコード 735710.211,0711,015945116.271,102,800281,52094,8772,51124.372.1139.62117テクノロジーサービス88.6670.8892.9785.2286.58824626586569590849672609590623
AIMIN 39119.05428470392219.345,662,6001,544,7601,379,69317,25528.652.5615.06566テクノロジーサービス21.1360.4116.058.0511.64441436413403360443432418400376
関門海 33727.5624625618819.92921,000102,20048,0033,2600.008.89-3.20131消費者サービス22.4920.1920.752.409.87241237241227222244239237231229
メタリアル 61825.991,4901,57689757.45474,100199,490236,92715,8930.0014.42-94.10178テクノロジーサービス31.5539.4744.453.6210.291,4501,4271,3221,2561,1881,4771,4191,3501,2801,233
イーグル工 64865.761,2751,28570246.45399,00097,18086,05759,6856.730.63180.446,393製造加工19.8720.0920.2112.625.501,2331,2011,1911,1371,1131,2401,2091,1851,1561,125
八洲電機 31535.071,3551,306633210.54174,70030,32023,82726,51419.571.1663.52990流通サービス20.0429.3122.4012.886.181,2431,2211,1711,1111,0601,2561,2201,1781,1301,080
GMB 72144.981,1751,20157555.30159,000134,66088,7776,0523.810.29300.232,731製造加工73.3063.6273.5542.9819.621,1149818868047591,1271,012913843798
竹内製作所 64324.943,4403,6101701025.39544,100684,470335,147164,04010.261.35335.160製造加工25.2226.1833.0627.9710.913,4603,0582,9982,9502,8143,4523,1623,0292,9522,857
シンポ 59034.751,2221,28058184.7513,9002,5001,8506,91610.541.22115.9798製造加工13.7815.007.385.355.261,2261,2211,2271,1961,1431,2361,2231,2171,1961,174
きちりホー 30824.5976579835206.5484,20033,83029,5707,7740.008.26-65.91364消費者サービス52.58138.9242.2523.919.02768718652615486769724669607541
ユーシン精 64824.0875979031134.6299,90032,03038,10725,83312.590.8460.29692製造加工19.1614.4917.7310.183.95768755743710707771756740724715
DCMホー 30504.021,3791,42355335.602,241,3001,238,660632,453194,22810.960.79124.840小売業17.9024.0621.0026.0413.751,3511,2081,1761,1751,1311,3551,2411,1951,1731,147
北沢産業 99304.0040741616186.00487,800318,730215,7207,43630.500.8413.12459製造加工116.67113.3399.0429.6017.51397340308255228396354313277250
栗林商船 91713.8865067025217.3895,40039,42018,5108,1834.870.41132.481,108交通・輸送40.7650.5643.7822.0419.01625578577523483630589566536504
ビーウィズ 92163.861,9802,04376705.66148,000111,11072,59727,08320.024.0899.39661商業サービス88.8281.9256.0719.8230.631,9191,7191,6441,4291,3871,9151,7501,6371,5221,453
丸運 90673.77240248954.18139,50042,25039,0336,90416.020.2914.922,240交通・輸送14.2916.9814.2910.712.90241236229224224242237231227228
エイチ・ツ 82423.761,5351,60158395.48873,400458,080518,327190,91623.960.8065.999,856小売業25.3723.7229.5311.804.101,5421,4901,4251,3221,2041,5531,5021,4321,3491,236
高島屋 82333.711,9972,06874453.863,363,4001,823,4101,485,770332,46613.720.76169.800小売業13.328.2717.5010.477.931,9871,9211,8961,8231,7111,9991,9381,8941,8321,707
エービーシ 26703.557,6807,8702701914.59464,200312,640212,980627,29820.732.03366.570流通サービス4.9318.3517.2911.637.967,6727,2737,0647,0586,6227,6437,3367,1626,9966,677
前澤工業 64893.4769071624144.2272,10063,86042,82012,5465.500.57125.731,021製造加工16.6117.5720.748.815.76692673652630626695675656641633
エフ・シー 72963.341,5911,63953273.58294,20096,070114,08078,8289.570.54165.718,115製造加工22.0417.4919.8113.113.931,5901,5551,5121,4441,4311,5971,5571,5141,4751,451
J.フロン 30863.341,3781,42346354.432,625,1002,331,7701,952,310360,58925.371.0054.320小売業19.2814.7621.5212.225.561,3721,3141,2801,2231,1791,3821,3301,2851,2421,189
三精テクノ 63573.3293196531255.80133,600141,42070,27717,28418.540.5251.431,157製造加工20.6328.5021.0818.997.94932848825814802932867836819807
CHATW 44483.321,2001,15237619.044,716,300879,490881,79044,6190.0015.73-17.31314テクノロジーサービス83.73222.6954.4216.7232.411,0139258447715741,042938863770687
GMOメデ 61803.282,0482,11267518.016,7003,5202,0103,50019.251.68106.88173商業サービス28.7017.3317.4615.546.992,0311,9191,8511,7791,7372,0411,9421,8681,8101,766
日総工産 65693.1074076423234.73227,600148,640194,76325,19815.781.8646.981,802商業サービス32.4134.9831.5015.0610.56739703680631603739708679649639
トナミホー 90702.984,3604,490130903.1011,3006,1408,11039,5117.530.49579.386,742交通・輸送21.1924.2025.0713.676.274,3454,2064,0383,8363,7354,3644,2214,0613,9183,840
寺崎電気産 66372.931,1951,23035294.2414,2007,7009,68715,5708.130.41146.971,994製造加工28.5328.1326.9314.631.821,1981,1751,1041,0441,0381,2041,1721,1191,0771,061
タウンニュ 24812.9362463318153.6010,3006,3405,6233,3959.570.8664.26190消費者サービス27.1144.1919.2122.678.76604559525517471609570540516486
ムロコーポ 72642.881,1201,14332162.965,5001,2401,7706,71317.730.3562.681,135製造加工9.487.327.421.604.101,1111,1101,1051,0811,0771,1181,1111,1031,0921,094
石原ケミカ 44622.871,4611,50342283.5623,70015,63024,49022,88912.691.06115.16271製造加工22.2021.4121.608.832.311,4711,4431,3851,3141,2951,4761,4451,3941,3471,314
萩原工業 78562.781,3041,33236203.77124,20059,81067,80718,7557.440.70174.291,299素材産業11.0025.0715.429.454.061,3051,2721,2331,1931,1361,3061,2761,2401,2011,178
アルトナー 21632.731,3511,39137344.29105,40036,660116,10314,38716.073.5584.240商業サービス35.1841.3637.047.832.881,3541,3371,2001,1081,0281,3601,3201,2311,1451,060
システムリ 37712.652,3732,43663463.0315,40011,45015,19019,83412.892.44184.121,302テクノロジーサービス14.9126.8110.6313.8311.132,3612,1892,1992,1682,0772,3592,2362,1962,1582,099
シキノハイ 66142.634,1004,2901102168.97290,200160,940146,21018,49235.9411.25116.93359電子テクノロジー59.60143.7558.7115.6312.894,0583,8473,5373,2082,5674,1093,8713,5773,2272,843
ソマール 81522.522,0702,07451334.691,1006307133,9246.620.29305.66457素材産業12.179.2713.583.65-0.292,0712,0371,9841,9121,8982,0652,0451,9941,9491,918
ヤマエグル 71302.482,0372,06450583.9851,00046,54047,78747,7045.320.82378.913,845金融40.6033.8549.5721.558.752,0191,8451,7591,5911,5482,0101,8821,7631,6581,532
ムサシ 75212.471,7481,78443272.466,9009,3406,20011,8648.690.44200.31542流通サービス23.2025.9918.1515.544.211,7461,6591,5851,5281,5011,7471,6741,6061,5601,561
日東精工 59572.4158159514123.45112,10051,90044,67021,45811.740.7049.501,990製造加工21.4311.6319.7211.635.31582562543524522582564547534529
新東工業 63392.3593796022203.52262,600167,280148,82349,91621.390.4843.854,042製造加工46.5639.7439.9421.377.62928871818746723932880826778744
ワキタ 81252.311,3161,32730282.81127,900165,980120,35367,29716.970.6676.420流通サービス11.1413.0312.7417.124.161,3031,2431,1911,1861,1671,3041,2531,2131,1911,165
新晃工業 64582.231,7091,74238262.5743,10031,69052,57044,04610.720.85159.031,461製造加工20.5515.7516.217.334.121,7131,6651,6221,5551,5751,7131,6721,6291,5951,602
サッポロホ 25012.213,6503,69580603.02379,000207,480250,687281,60251.691.6969.966,676非耐久消費財13.8712.3123.588.524.973,5733,4793,3373,3183,2253,5993,4903,3873,3153,176
丸東産業 78942.151,9501,95041202.107002803203,0307.270.35262.600素材産業6.915.526.275.064.391,8951,8801,8581,8651,9701,9081,8821,8721,8921,952
北海道コカ 25732.044,6654,74595502.046,1003,5303,27330,23056.900.7981.721,235非耐久消費財16.3014.7516.5812.448.094,5914,3834,2614,1974,1554,6124,4254,3034,2334,182
ライフドリ 25852.013,2853,300651514.1543,70034,16046,98741,79618.126.50181.88398非耐久消費財26.1583.3332.8522.133.133,1773,0182,8362,5822,1843,2003,0512,8562,6142,258
ギックス 92192.012,6882,746541153.80104,70079,75097,89015,02576.409.1335.2833テクノロジーサービス127.69230.0593.3812.408.752,6882,5132,3181,8371,3792,6842,5362,2921,9641,585
リテールパ 81671.981,4121,44028413.0548,20062,17058,53361,90721.150.8166.770小売業9.8421.119.5911.1111.201,4171,3531,3301,3071,2361,4071,3561,3331,3031,270
学究社 97691.922,1482,18141392.0121,20022,31040,78323,47213.184.76162.40550商業サービス19.6433.3916.3812.549.052,1172,0202,0001,9201,7732,1232,0421,9931,9231,817
イマジニア 46441.911,0481,06920152.8733,90019,11021,21310,06811.020.8795.17132テクノロジーサービス17.0919.1817.477.018.091,0291,0039949609321,0371,008990968954
RYODE 80841.901,9391,98037352.5469,50038,84079,76342,2866.550.57298.001,214流通サービス16.8124.1416.407.735.321,9361,8801,8771,7871,7091,9401,8931,8591,8081,754
SANKY 64171.905,8205,9101101343.13237,300204,790228,413336,6588.471.25691.71906製造加工10.8819.8815.8811.935.725,7265,5575,5215,3674,8595,7475,5815,4855,3014,914
高速 75041.822,0832,13138412.7419,80015,55026,83340,42114.461.26144.751,001素材産業23.3936.6021.6310.933.952,0852,0191,9731,8691,7122,0912,0301,9671,8821,774
長府製作所 59461.782,2822,33841432.7618,60015,45021,95776,94520.570.61111.691,193製造加工22.2215.1718.3210.964.142,3042,2322,1612,0712,0082,3052,2422,1722,1072,047
ゼビオホー 82811.761,1291,15520232.75173,500157,200192,94350,18011.300.42100.882,576小売業25.9513.7927.9118.713.681,1291,0781,0219719671,1331,0871,0351,000976
チムニー 31781.711,2851,30722161.7124,70027,28030,56324,7910.003.82-108.43697消費者サービス15.8715.6617.969.927.401,2721,2121,1851,1521,1691,2761,2261,1921,1731,175
SFPホー 31981.651,9992,03233453.0567,60065,05049,86751,55193.764.1121.320消費者サービス12.9521.4618.6912.762.371,9711,9241,8281,7901,7401,9931,9281,8581,8021,727
日本信号 67411.641,1011,11718181.9183,50062,66081,49068,54616.150.7968.043,009電子テクノロジー7.7110.709.728.873.331,1041,0771,0541,0391,0051,1031,0801,0601,0401,010
ザ・パック 39501.492,9983,06545643.0726,80024,35028,49357,36514.150.88213.501,183素材産業27.2329.8723.646.876.203,0082,9372,9042,6872,5193,0112,9442,8642,7402,631
ニチバン 42181.461,9702,00929322.1324,50018,27024,14741,02829.981.0566.051,255素材産業7.2619.0910.697.494.361,9731,9301,8681,8301,7411,9781,9341,8861,8361,787
レアジョブ 60961.451,4321,46621613.7899,30088,01074,96713,58583.875.8417.31861消費者サービス63.2561.4563.8015.9811.141,3981,2951,1931,0689071,4091,3131,2111,1041,012
GMOフィ 40511.3910,70010,9501503892.9041,30042,61051,82089,697178.4719.8161.0696商業サービス48.4765.4135.866.219.2810,63010,3119,7428,9188,02110,68810,3059,7639,1168,623
スルガ銀行 83581.375125197122.351,441,1001,472,2401,887,54796,4205.010.36102.251,607金融22.1233.0825.6715.3311.13498473449434408502476456438423
内外トラン 93841.312,6002,62634561.9744,20035,94025,86025,2375.431.52477.54688交通・輸送26.1329.9424.4019.155.462,5722,3552,2642,2162,1472,5632,4002,2962,2302,156
TBSホー 94011.271,9561,98825471.94354,300410,730636,053329,30110.460.39187.716,454消費者サービス30.3626.3034.966.421.581,9601,9101,8101,6651,6441,9611,9131,8211,7341,692
大石産業 39431.251,8591,85923221.683,4003,3503,6237,0876.490.45282.99531素材産業6.238.336.234.263.281,8371,8131,7921,7691,7531,8381,8161,7961,7791,765
PALTA 82831.185,1005,15060981.7746,70053,93071,490319,89017.141.31296.912,168流通サービス10.7526.8511.237.404.575,0804,9564,8984,7224,4735,0804,9754,8834,7494,630
セイノーホ 90761.091,4751,47816251.57307,000292,410348,170266,86314.840.62104.9529,749交通・輸送26.1128.4126.542.783.941,4561,4331,4201,3071,2241,4571,4351,3971,3341,270
大倉工業 42211.062,0702,09122271.5020,80014,92024,26724,6826.520.44317.421,935素材産業14.3212.1812.728.172.002,0722,0421,9791,9481,8772,0732,0401,9931,9511,920
アサヒグル 25021.065,0435,06353731.271,394,9001,283,8601,480,3732,538,77616.751.23299.1129,920非耐久消費財24.2517.7422.006.663.334,9614,9234,7764,5064,5114,9894,9134,7714,6314,564
デサント 81141.054,2954,345451092.22145,700171,820178,047324,56328.353.75151.652,712非耐久消費財33.4916.4938.826.767.684,2384,1144,0213,6453,5144,2534,1233,9733,7833,584
丸山製作所 63161.021,8671,88719331.9312,9008,68010,1008,5027.500.47249.05952製造加工23.4131.3224.317.833.111,8631,8081,7751,6671,6011,8631,8191,7641,6981,639
フジ・メデ 46760.981,2281,23712241.23461,300512,840691,600272,44714.260.3485.896,492消費者サービス15.0717.1418.377.293.081,2211,1971,1641,1141,1081,2221,1981,1661,1361,124
AOKIホ 82140.979289409232.16250,900255,050275,89779,04511.330.6282.182,988小売業36.8328.7741.3514.778.67910861828751724915871826781737
アークラン 30850.942,6702,69625593.46747,200424,910180,39085,03029.153.4794.27519消費者サービス25.1023.1626.4520.8420.252,5792,3152,2462,2122,1722,5862,3712,2772,2302,199
EIZO 67370.934,3554,34540771.2739,20043,89054,03788,55518.300.77235.232,269電子テクノロジー28.1716.4924.5014.191.054,3124,1773,9463,7123,7454,3154,1853,9923,8523,789
タカラスタ 79810.901,5461,56114251.3062,500115,240124,813107,62311.730.62131.926,298製造加工13.2820.7315.725.832.901,5481,4981,4651,4081,3581,5461,5081,4681,4241,390
第一交通産 90350.858408297112.176,4002,9904,19027,992155.510.695.2910,563交通・輸送10.0910.989.80-0.362.35819811807780760820813804787766
ローソン 26510.855,9405,930501112.04327,300414,070279,587588,41923.862.09246.700小売業17.8926.8416.058.419.015,8625,5945,4685,2574,9865,8295,6305,4745,2995,130
デリカフー 33920.855945955100.8520,40026,25021,4209,60168.801.408.58651流通サービス25.2616.9018.0611.633.66590562545518514588567547532528
きんでん 19440.781,6631,68513241.44253,000227,310278,927342,67015.110.67110.6312,892工業サービス16.7711.9620.448.012.871,6641,6181,5661,5001,5121,6651,6241,5741,5371,535
壱番屋 76300.765,2705,33040841.7141,20045,67049,517168,81666.515.5279.540消費者サービス14.9919.1114.628.331.915,2825,1314,9144,7704,6835,2835,1474,9764,8434,759
岡部 59590.758058096111.0038,20050,69073,23735,4349.880.5681.311,126製造加工16.4024.0813.786.032.41802780763738695802785765742717
コメリ 82180.722,8902,91921381.5290,50076,33090,607144,1428.320.66348.194,454小売業6.468.5111.127.714.922,8692,7762,7092,6752,6682,8722,7892,7322,6992,681
アルバイト 23410.68146147131.3895,700224,370116,6033,75185.580.891.710商業サービス15.755.7620.4916.679.70144134129129134144136132131132
東邦ホール 81290.662,5742,60417401.60118,300135,560149,173182,48612.340.76228.617,785流通サービス18.3632.5925.9212.142.522,5792,4532,3132,2062,0892,5772,4742,3502,2422,136
三菱電機 65030.621,5931,61710251.924,251,4003,734,1604,263,0203,431,06917.481.1491.95145,696製造加工24.5317.2624.386.703.061,5971,5661,5501,4541,4231,5971,5681,5341,4871,453
リベレステ 88870.61814819581.3646,90029,95021,6608,6205.990.78135.8034金融8.333.157.205.951.74813800787774773813801790782778
東亜道路工 18820.614,1254,140251052.0716,20025,23034,97041,59513.470.80305.451,580工業サービス42.7638.0039.1614.052.354,0943,8653,5943,2733,1074,0903,9013,6453,4053,157
パンチ工業 61650.585125163133.32913,300351,600170,94012,84710.000.6960.583,979製造加工34.7325.8518.8918.3515.96483455455437435490462453445447
ノーリツ 59430.561,7701,79410292.50110,40075,63093,64782,06517.090.71104.426,569製造加工24.5018.4924.678.201.181,7801,7441,6791,5731,5411,7811,7461,6831,6201,582
アキレス 51420.561,4311,4388170.7011,60016,26021,13021,74631.100.4745.981,651非耐久消費財15.414.7315.873.601.991,4311,3941,3561,3111,3391,4291,4021,3661,3421,335
三重交通グ 32320.53564568391.4250,00056,570166,11756,31612.701.1744.473,184小売業17.608.6018.091.971.79565555535511501565556539522507
浜木綿 76820.535,7505,72030911.581,6002,0101,3006,1300.004.10-77.06232消費者サービス28.6841.2324.7520.4210.645,5645,1574,9014,6784,4605,5795,2414,9714,7434,464
タイトルとURLをコピーしました