52週高値更新 2023.04.21

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
楽天銀行 583837.861,8561,930530030.4754,230,0000000.001.230.00925金融37.8637.8637.8637.8637.860000000000
ファンデリ 313722.85310371691225.812,547,700259,90089,4501,8750.002.99-306.0451交通・輸送48.4036.9035.9037.9237.41305280279276278316287280278291
神栄 300416.849171,0411503216.6123,20018,81012,6633,6605.821.05152.99512製造加工32.7828.2034.1521.6116.44921883885842832941895877858857
TRUE  441616.107217211003014.79371,30074,88031,5232,62840.393.1515.5572テクノロジーサービス49.5946.5462.0261.3046.25598509482480511616529496493530
ダイハツデ 602315.18673660872115.531,451,700229,710108,99318,13310.860.4252.751,258製造加工29.4123.8329.4129.1616.81588552535529520599561542532524
ディスコ 614614.0515,19016,6402,05048913.773,766,000854,130741,5541,575,94319.124.54765.450製造加工36.0457.4928.1815.1713.9714,96014,65214,31613,73212,54215,23114,68314,30713,74412,941
栗林商船 917111.79680749792714.41222,10061,41025,6338,1835.060.42132.481,108交通・輸送57.3568.3160.7334.9529.58658587582526485670604573540506
森下仁丹 45248.512,3982,1681704718.77117,60012,4805,3708,19913.840.78144.35348ヘルステクノロジー14.3513.9913.998.678.512,0352,0172,0291,9661,9362,0572,0222,0071,9811,952
寺崎電気産 66377.321,2271,32090359.4240,60011,30010,49715,5708.370.42146.971,994製造加工37.9337.5036.2223.259.731,2231,1861,1111,0471,0391,2431,1861,1261,0811,063
ASNOV 92236.982,7842,88118815318.0324,8007,6204,4038,96270.303.4638.31117金融140.08334.87119.9269.4725.862,6522,2332,0441,6211,0822,6782,3132,0241,6941,187
北沢産業 99306.2542044226197.97754,300383,190237,0177,43631.720.8713.12459製造加工130.21126.67111.4847.3319.46408348312258229412362318280252
遠藤照明 69326.019701,02358306.56201,10064,37056,72014,0676.300.50153.151,389製造加工42.6843.6839.5625.375.46970933865799776981935877832813
パルグルー 27264.853,3103,4601601164.98571,500389,190265,850138,80514.562.63226.630小売業37.3061.4628.7719.897.453,2903,1132,9422,7352,4853,3103,1372,9702,7802,513
東京精密 77294.395,1005,230220944.92644,100205,080179,753203,4029.231.56548.522,354製造加工23.0623.0618.864.703.775,0525,0474,9864,7014,6025,0825,0364,9434,8034,704
シキノハイ 66144.204,2204,4701802216.89305,300178,000149,02718,49236.8811.54116.93359電子テクノロジー66.29153.9865.3722.1313.604,1873,8863,5683,2192,5804,2303,9283,6123,2512,859
アルバイト 23414.08147153636.16290,200249,560121,6203,75186.160.901.710商業サービス20.4710.0725.4121.435.52146136130129134147138132131133
エフテック 72123.6068471925196.35234,70078,07092,08012,3793.620.29191.697,571製造加工42.0936.9541.2616.166.05687671648583551693673642606578
三精テクノ 63573.4295899833275.01184,600158,78075,11717,28419.150.5451.431,157製造加工24.7532.8925.2224.9112.13954857829816802954880842823809
RYODE 80843.031,9742,04060384.02101,30045,78077,78042,2866.680.58298.001,214流通サービス20.3527.9019.9311.177.591,9621,8891,8821,7901,7111,9741,9071,8661,8121,757
オリエンタ 63803.001,1651,20035443.188,0006,2006,9031,64814.291.1181.53184製造加工39.5334.0834.6821.589.091,1531,0821,0349578601,1651,1011,040977893
フロンティ 42502.9890793427172.9820054051363014.981.7260.5419製造加工20.6722.0917.4816.319.24902861819810790905867835817799
ソマール 81522.702,0742,13056352.751,3007507233,9246.790.29305.66457素材産業15.2012.2216.657.302.752,0812,0431,9891,9151,8992,0872,0532,0001,9531,921
日清食品ホ 28972.6812,51012,6503301643.36376,300186,850239,8801,235,66531.813.10389.4614,633非耐久消費財21.7531.0926.757.754.5512,35612,13411,75511,06410,45512,38912,12211,72011,22110,587
OBARA 68772.663,9504,055105673.1630,00030,37029,97762,4869.280.98482.961,689製造加工12.0219.4412.487.133.713,9323,9213,8813,7253,4883,9613,9173,8583,7413,583
三菱鉛筆 79762.551,6831,72643343.17117,30059,23059,52791,87113.390.90125.662,708耐久消費財21.2922.3225.4411.353.351,6901,6501,5581,4791,4501,6931,6461,5761,5161,461
イオンモー 89052.551,8161,85146262.60887,800613,200562,757409,82731.610.9357.100金融8.8812.255.777.552.951,8111,7591,7631,7461,7001,8161,7761,7601,7411,712
マースグル 64192.443,0853,150751265.54210,700202,920153,41353,54020.850.95147.46694耐久消費財28.0580.0041.708.102.613,0663,0222,7842,5332,1133,0923,0032,8152,5712,281
北陸電力 95052.4162563815132.41672,200490,420653,987130,8960.000.40-366.378,593公益事業17.7137.5026.096.162.24626613587558532629615591567551
クリナップ 79552.3672273817224.43126,70080,92057,40726,3409.390.4976.793,469耐久消費財14.2423.2117.339.012.79725702687666636726708689669640
ヤマエグル 71302.332,0592,11248593.6050,00049,18048,00047,7045.450.84378.913,845金融43.8736.9653.0427.0011.162,0521,8681,7721,5971,5522,0441,9041,7771,6671,537
ビーアール 17262.25355363853.40155,20051,490103,00716,12716.481.2121.73592工業サービス9.345.8311.354.614.61356354350341342357354350345346
明星工業 19762.1982583918132.80165,40099,980188,70039,5839.640.7485.14651工業サービス7.2917.674.749.532.32824802794783749826808796781761
デリカフー 33922.1860060813113.5271,90031,79021,7639,60169.381.418.58651流通サービス28.0019.4520.6314.723.40593566547519514595571550534529
キヤノン電 77392.111,8411,88439293.16115,80067,14065,99774,89810.900.70169.326,662電子テクノロジー24.4415.0924.364.491.451,8511,8411,8071,6871,6501,8571,8381,7921,7311,675
ニチレキ 50112.111,6161,64434313.42136,00073,33078,39749,0937.240.72222.39958工業サービス30.0624.8325.407.734.451,6121,5431,4991,3971,3651,6131,5591,5001,4381,387
DCMホー 30502.111,4241,45330343.791,205,8001,332,260660,027194,22811.400.82124.840小売業20.3826.6823.5528.3614.411,3831,2241,1821,1781,1331,3881,2611,2051,1791,150
内外トラン 93842.092,6342,68155562.4130,90036,40026,21025,2375.501.54477.54688交通・輸送28.7732.6627.0022.426.812,5972,3812,2742,2212,1512,6022,4272,3112,2392,161
リテールパ 81672.081,4551,47030413.2357,80062,48058,30361,90721.570.8366.770小売業12.1323.6311.8713.2511.961,4321,3601,3331,3091,2371,4281,3671,3381,3071,272
タイガース 42312.004514589115.11134,40039,14024,6338,84267.840.286.622,059素材産業13.9315.6615.372.693.85446441437420418448441435427424
マツキヨコ 30881.957,3307,3301401462.06508,400484,370588,673978,66827.322.19269.896,692小売業15.6226.3815.258.593.097,2147,0326,7606,5286,0237,2277,0436,8126,5346,102
ヤクルト本 22671.939,89010,0301901522.24432,200336,960358,1501,548,27931.303.50314.4329,273非耐久消費財18.8421.2811.445.692.569,9049,7229,4819,1688,6759,9179,7439,5099,1938,648
デンヨー 65171.891,7471,78033322.0028,70029,58043,80736,37212.720.59137.291,359製造加工15.1425.5319.7013.882.831,7541,7091,6451,5751,5511,7541,7091,6531,6051,594
フジテック 64061.843,4953,59065773.43144,300120,660296,657268,68646.392.2776.0610,683製造加工20.0721.4917.9016.374.363,5213,3433,2533,1803,0633,5253,3813,2753,1903,075
市光工業 72441.804995099133.63284,200277,610319,21047,67310.870.8846.023,521製造加工41.3930.1841.0022.062.83501481448414402501481452430423
三浦工業 60051.783,4103,44060641.91261,400192,700224,170376,13523.642.39143.136,070製造加工15.1713.349.382.531.623,3813,3333,3223,2363,1543,3863,3403,3043,2513,244
ヤマウラ 17801.511,1961,20818201.6821,80035,02059,73022,42912.731.2793.45378工業サービス20.8024.9216.046.535.131,1951,1371,1111,0621,0151,1911,1521,1161,0771,035
J.フロン 30861.481,4421,44421352.162,452,8002,412,6501,990,673360,58926.221.0454.320小売業21.0416.4523.3115.985.561,3941,3251,2851,2261,1811,4021,3411,2911,2461,192
北海道コカ 25731.484,8354,81570532.109,6004,3103,55330,23058.060.8181.721,235非耐久消費財18.0116.4418.3014.237.244,6624,4144,2754,2034,1584,6804,4624,3234,2444,189
フクシマガ 64201.454,8554,90070941.9621,10016,37024,24096,37511.941.35404.512,218製造加工16.9522.6516.118.053.594,8424,7524,5644,4004,0744,8404,7384,5954,4214,236
西華産業 80611.372,1902,21330563.0730,70036,07046,12324,7039.210.86237.81977流通サービス41.7742.5939.0927.481.702,1722,1101,8851,7301,6762,1802,0861,9321,8091,722
住友林業 19111.322,8112,84837512.101,355,700930,6701,136,617558,6925.290.90543.8021,948耐久消費財22.7625.4121.927.923.262,8142,6962,6392,5102,3702,8082,7242,6372,5382,416
川田テクノ 34431.254,0154,06550652.0110,70013,67014,22323,6719.110.33440.592,375工業サービス23.566.6923.749.721.254,0143,8983,7363,5293,5974,0213,9133,7643,6563,627
TBSホー 94011.212,0022,01224472.71542,200422,510617,420329,30110.590.39187.716,454消費者サービス31.9327.8336.598.461.771,9691,9161,8211,6691,6451,9781,9221,8281,7391,695
第一交通産 90351.2183083910111.333,6003,2404,18727,992156.830.705.2910,563交通・輸送11.4212.3211.133.073.71824812808781760826815805788767
ムサシ 75211.181,7741,80521282.3119,2008,6606,35311,8648.910.45200.31542流通サービス24.6527.4719.5415.785.251,7611,6691,5901,5311,5021,7671,6871,6141,5651,564
コメリ 82181.102,9122,95132402.04117,20083,33091,680144,1428.380.67348.194,454小売業7.629.7012.339.055.022,8932,7872,7162,6772,6692,8992,8052,7412,7042,684
タカラスタ 79811.091,5621,57817262.43153,900120,030126,050107,62311.830.63131.926,298製造加工14.5122.0416.986.123.141,5561,5031,4691,4101,3601,5561,5151,4731,4281,392
ドウシシャ 74831.072,0472,07122342.0138,90055,23077,51371,44212.920.94158.581,478耐久消費財26.3640.8828.7110.042.782,0481,9811,9111,7611,6422,0481,9921,9101,8071,710
ゼンショー 75501.074,2154,25045741.19248,900296,630525,070638,92055.726.1975.4715,929消費者サービス28.7914.5629.185.723.794,2014,0713,9323,6333,5894,2014,0933,9293,7593,565
ゼリア新薬 45591.062,3552,37625372.0093,30072,67068,527105,71517.621.90133.421,737ヘルステクノロジー5.3211.9712.2910.870.682,3592,2912,2222,2072,1752,3582,3002,2452,2112,170
朝日工業社 19751.062,3592,38425512.225,7008,0709,19731,43813.100.88180.05987工業サービス14.4519.2622.0714.566.192,3582,2302,1722,1122,0082,3512,2522,1812,1132,004
フジ・メデ 46761.051,2401,25013242.35857,000559,750687,720272,44714.400.3485.896,492消費者サービス16.2818.3719.627.574.171,2301,1991,1681,1161,1081,2321,2031,1691,1381,126
ローソン 26511.015,9905,990601111.84343,600425,730285,287588,41924.062.11246.700小売業19.0928.1317.2210.313.285,8925,6205,4855,2664,9935,8835,6645,4945,3125,138
PALTA 82830.975,1705,20050961.5653,40053,26071,067319,89017.351.33296.912,168流通サービス11.8328.0812.317.884.945,1124,9754,9054,7294,4785,1204,9974,8954,7584,636
中部電力 95020.961,4571,47014252.073,467,3001,901,0102,032,8131,106,2580.000.55-89.0628,365公益事業7.5320.8915.665.383.231,4591,4241,4171,3631,3481,4571,4321,4081,3781,349
ヤマト 19670.898999028202.2730,30034,84057,15023,03914.500.6961.661,103工業サービス29.6029.4135.649.734.40894872848776761892872841805777
エフ・シー 72960.851,6311,65314271.78210,800111,060118,59078,8289.890.56165.718,115製造加工23.0818.4920.8310.575.621,6081,5631,5161,4461,4321,6161,5661,5201,4781,453
イマジニア 46440.841,0631,0789162.6339,20022,46022,40710,06811.230.8895.17132テクノロジーサービス18.0720.1818.469.669.001,0461,0099969629321,0501,015994971955
ベルク 99740.845,9205,99050991.6910,40017,35016,257124,78214.111.48421.072,361小売業5.648.1210.728.717.735,9485,6645,5615,5755,5325,9185,7125,6115,5725,542
日東精工 59570.845956005133.89117,20061,62047,14321,45812.020.7149.501,990製造加工22.4512.5720.7212.366.76587565545525523588567549536530
前澤工業 64890.847117226153.7181,00068,12044,45012,5465.690.59125.731,021製造加工17.5918.5621.759.896.49701676654631627704679659643634
前澤化成工 79250.841,5431,56713222.07194,70067,17047,65022,80521.570.6172.05510製造加工18.9816.7716.686.740.901,5481,5241,4681,4141,3711,5511,5231,4781,4331,385
南海電気鉄 90440.823,0553,07025441.49155,300210,740347,577347,19832.741.3992.998,887交通・輸送7.681.4910.048.793.023,0442,9742,8682,8562,8253,0432,9742,9072,8662,793
ワコールホ 35910.822,5822,59021361.17173,100124,750155,127148,9920.000.71-25.1519,717非耐久消費財9.8410.459.426.630.902,5642,5252,4672,4082,3332,5682,5312,4822,4272,348
築地魚市場 80390.812,8552,87523210.843,2002,4601,9976,40117.041.09167.42334流通サービス9.1917.209.865.782.682,8462,7982,7592,6802,5852,8492,8052,7582,6972,613
丸運 90670.81246250253.29167,80056,07042,5806,90416.620.3014.922,240交通・輸送15.2117.9215.2112.115.04243237230224224245238232228228
前澤給装工 64850.791,0061,0198162.3025,50015,46039,84022,05415.540.6065.06490製造加工11.3711.2411.496.593.141,0019779789539311,003984972958948
アルビス 74750.792,5412,56120321.3816,8006,42012,88322,20312.370.75205.39965小売業6.848.108.435.742.522,5422,5052,4602,4212,3612,5422,5052,4682,4292,381
新東工業 63390.739609677202.29203,000174,440149,65349,91621.890.4943.854,042製造加工47.6340.7640.9622.256.97941879823749724943888831782746
SRSホー 81630.709951,0007121.2184,00082,690157,29741,1440.002.80-27.431,402消費者サービス14.9412.1112.496.271.94993972945909889994975949923895
ゼビオホー 82810.691,1551,1638231.92147,700151,390190,33350,18011.500.43100.882,576小売業26.8314.5828.7919.283.841,1381,0871,0269739681,1431,0941,0401,003978
ニトリホー 98430.6917,62017,6051203111.34336,300308,670358,8301,954,67522.572.69774.7218,984小売業1.7644.488.917.585.5117,27916,49216,13716,31414,94917,29916,66016,34315,98915,660
長府製作所 59460.682,3492,35416410.9816,60015,63021,38076,94520.930.63111.691,193製造加工23.0515.9619.1312.103.752,3182,2452,1672,0742,0112,3222,2522,1792,1112,051
帝人 34010.681,4821,48810241.621,114,600677,520661,537281,0310.000.64-50.6321,815素材産業16.078.2214.377.201.851,4701,4291,4211,3601,3821,4721,4411,4111,3881,388
セイノーホ 90760.681,4781,48810252.26366,000298,070345,487266,86315.000.62104.9529,749交通・輸送26.9629.2827.404.133.331,4651,4371,4241,3101,2261,4671,4401,4011,3371,272
東洋インキ 46340.662,1332,14414240.9993,400103,100137,060113,43512.650.52168.777,930素材産業19.1112.6619.717.682.832,1202,0721,9921,9141,9132,1222,0732,0071,9571,933
世紀東急工 18980.669149206171.3237,50057,81053,33732,83515.260.8459.901,098工業サービス16.9015.0017.5012.202.56916863836811798912875845823810
東邦ホール 81290.612,5992,62016411.97108,200127,740148,970182,48612.420.76228.617,785流通サービス19.0933.4026.6914.213.312,5922,4692,3252,2102,0912,5922,4882,3602,2492,141
アサヒグル 25020.595,0505,09330721.151,355,5001,311,6601,473,3432,538,77616.931.24299.1129,920非耐久消費財24.9818.4422.727.406.105,0054,9384,7934,5124,5145,0234,9304,7834,6404,569
日立製作所 65010.597,6897,728451291.303,456,6002,530,3602,821,3177,174,34117.271.71445.36368,247製造加工21.5721.3618.9511.764.767,6317,3527,1086,9916,8647,6277,3737,1697,0326,858
ヤオコー 82790.577,0207,06040730.8541,50040,58047,617272,25319.172.12392.504,022小売業3.9811.016.813.982.027,0106,8956,8396,7966,6477,0096,9116,8486,7856,721
大和冷機工 64590.571,4071,4168331.3527,30036,29051,64071,36516.021.1587.882,398製造加工26.0919.4924.1012.472.611,4031,3711,3031,2321,1951,4041,3661,3111,2621,215
DM三井製 21090.552,1582,17512241.5347,80040,76090,74769,90626.620.6981.251,482素材産業7.5714.599.525.842.502,1492,0952,0762,0321,9652,1532,1102,0762,0381,997
第一実業 80590.535,6605,700301271.7711,00012,75016,18759,7599.901.03575.331,258流通サービス29.5545.4129.846.343.265,6425,5465,3734,8904,3255,6455,5395,3214,9874,622
関電工 19420.539459535131.80338,100222,150303,073193,0699.180.68103.3010,264工業サービス10.4314.8213.324.271.93948935913885864948935915894877
松屋フーズ 98870.484,1704,19520450.9615,20012,03028,03379,368592.531.967.051,835消費者サービス6.205.676.203.332.574,1664,1084,0634,0083,9744,1664,1164,0724,0273,960
大倉工業 42210.482,0992,10110270.9126,40016,10024,17324,6826.590.45317.421,935素材産業14.8712.7113.267.413.042,0802,0481,9831,9491,8792,0832,0461,9971,9541,922
ニップン 20010.471,7061,7138171.1875,50070,99097,323130,29915.470.75126.303,775非耐久消費財5.489.397.744.071.421,7031,6831,6531,6261,6051,7031,6851,6601,6371,623
オートバッ 98320.471,5021,5067150.67180,200149,500325,443116,27914.810.95101.234,388流通サービス4.296.437.195.612.311,4941,4641,4521,4391,4291,4941,4691,4541,4431,432
EIZO 67370.464,3454,36520771.8527,50041,51052,69388,55518.470.78235.232,269電子テクノロジー28.7617.0225.0714.421.634,3324,1963,9613,7173,7484,3324,2024,0073,8623,795
タイトルとURLをコピーしました