52週高値更新 2023.04.26

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
ファンデリ 313723.39358422802122.35226,600389,350132,4732,1740.004.17-306.0451交通・輸送68.8059.2554.5852.3550.18360295284279280364311291284294
いなげや 818222.951,6071,6073004518.6794,60033,03054,26060,56754.211.3429.652,720小売業29.8144.6423.0525.0623.241,3521,2911,3051,2681,2381,3961,3121,2941,2751,269
神栄 300416.831,0031,1801706925.32898,500240,09088,1074,0937.711.39152.99512製造加工50.5149.7545.6834.4032.291,0269118988508351,046941898870863
栗林商船 917114.56711779993414.29436,400121,99044,7308,6275.880.49132.481,108交通・輸送63.6680.3262.2935.4826.46718609594534489714636590551512
中道リース 859410.68545570551310.092,5008109103,8207.460.4376.43169金融29.5532.5618.755.569.62525514486460448533515492472459
清水建設 18038.55759825651610.5815,462,5003,410,5402,372,800562,17513.350.7461.7919,661工業サービス16.5312.4014.7410.157.56776768753729737785769754742740
ブティック 92728.183,9304,10031017215.52208,60030,20017,04719,15447.3615.2895.5386商業サービス16.3146.128.615.9412.023,8943,7383,6043,6223,0993,9083,7643,6793,5293,229
遠藤照明 69327.591,0181,04974349.07485,200107,10071,28014,4076.850.55153.151,389製造加工46.3039.3135.8828.5510.191,0029558818077791,005954892842819
コメリ 82186.283,0003,150186547.93725,600160,110113,060147,4258.960.67351.480小売業14.8822.8118.4215.059.832,9862,8292,7412,6902,6753,0042,8622,7732,7222,694
ヘリオス  69275.70701686375614.3517,391,9008,130,5803,093,67311,76819.740.9334.75289電子テクノロジー54.1649.4637.7596.0033.20564463408427417599492441428409
大林組 18025.241,0791,10455185.216,772,6002,708,3902,286,623752,11713.810.8379.9315,470耐久消費財10.5117.4511.079.317.291,0521,0241,0141,0009831,0601,0311,0151,002986
戸田建設 18605.2076078939135.471,707,800827,730686,250230,02618.090.7743.625,751工業サービス11.137.7912.0712.5510.81750705706704711753718708707712
関門海 33725.0927828914139.06269,000213,33084,4133,7670.0010.80-3.20131消費者サービス38.2836.3234.4216.0622.46264241243229223267248241234231
エージェン 58364.7374077535298.5110,5003,0804,16700.000.000.000金融47.6229.1750.7817.424.737397216740074871966700
キヤノンマ 80603.803,2803,280120595.28533,900173,680128,490409,77411.831.06277.3615,973流通サービス11.007.548.435.305.643,1863,1243,1113,0543,0913,1963,1363,1083,0873,026
ワットマン 99273.5767369724193.7125,1008,83010,6536,09214.332.3848.65107流通サービス10.2018.5414.317.199.94667635621615569671644629610562
オリエンタ 63803.481,2421,27843433.625,9006,4907,1001,71215.681.2281.53184製造加工48.6042.4741.2229.8813.101,2171,1211,0489688691,2241,1381,063992904
アイル 38543.482,5792,61788774.02207,20079,93086,45063,31434.1311.4676.67820テクノロジーサービス48.6950.4033.5921.664.062,5112,4212,2602,0731,9152,5352,4252,2812,1331,962
ユナイテッ 32223.461,1401,16539195.26453,900143,430153,973144,474112.141.0010.410小売業3.7412.783.744.393.831,1301,1061,1101,1131,0951,1351,1141,1101,1061,098
鹿島建設 18123.351,7311,76157293.833,538,8001,579,7501,604,910828,2958.300.92212.0919,295工業サービス15.4828.4512.0211.394.511,7031,6411,6241,5721,5161,7111,6561,6191,5811,537
マルゼン 59823.272,0332,08666354.1213,3006,2503,25732,71512.000.78173.770製造加工13.0618.5213.9914.494.302,0241,9371,8841,8461,8362,0301,9541,8981,8661,859
ABホテル 65652.962,5452,645761077.74184,30090,48064,57336,41724.725.73106.9935消費者サービス37.9842.9736.9030.1014.952,4812,3102,2292,0861,8702,5092,3402,2302,1091,914
日産車体 72222.7790492925244.1194,00054,98056,830122,45048.810.7319.034,016耐久消費財12.6114.697.0311.390.43909882867851808911887870850811
美濃窯業 53562.745535621593.119,2004,8903,0135,6076.330.5088.73343非エネルギー鉱物21.9121.1218.327.667.66541523519495474544527516500479
世紀東急工 18982.6992795525173.58100,50051,06053,73333,44615.940.8859.901,098工業サービス21.3518.4919.3813.694.71929879846815800932892855830813
大和ハウス 19252.613,3343,41587482.952,609,8001,444,4901,470,5072,181,59610.011.11341.1348,831耐久消費財12.4114.759.569.676.523,2823,1783,1463,1073,1113,3063,2043,1543,1283,131
第一交通産 90352.3485587520134.449,6004,8004,44729,116165.530.745.2910,563交通・輸送16.2016.9814.386.717.49849817813785762852827811793769
藤田観光 97222.293,4803,58080854.93128,70050,46032,66041,9510.005.62-483.001,148消費者サービス21.1516.807.0314.017.033,4363,3083,2933,1823,0053,4633,3343,2813,1973,029
アサヒグル 25021.695,3605,25087865.223,630,4001,711,8101,500,7802,616,30817.551.29299.1129,920非耐久消費財28.8326.5121.619.155.325,1314,9874,8454,5344,5255,1394,9934,8274,6714,586
共和工業所 59711.464,5104,50565571.692,5001,5001,1876,0286.680.46674.64315製造加工15.0712.3410.4210.961.924,4454,3204,1884,0814,0614,4484,3334,2194,1454,114
GMB 72141.401,3081,30318625.46313,400170,940109,4876,7984.340.32300.232,731製造加工88.0282.2482.2459.2914.901,2271,0629278227691,2341,087961874815
総合商研 78501.1091792010131.1010,4003,1902,7902,72910.601.1386.76388商業サービス15.0023.3212.066.113.14900884853821787904883857830802
リベルタ 49351.067757638214.4519,30013,3807,3732,24719.851.4438.44127非耐久消費財35.0411.5539.238.232.83755721705639649753726695669666
不動テトラ 18131.041,7241,74218261.6350,10035,19050,16026,23111.950.88145.75965工業サービス16.5218.3413.788.004.311,7021,6651,6491,5741,5601,7111,6731,6391,6021,584
東和フード 33291.031,5601,5751681.03301,20047,12021,57712,58189.502.2417.60215消費者サービス7.007.516.063.411.031,5621,5551,5331,5031,5021,5641,5531,5351,5181,504
日東製網 35240.991,6111,64016355.0381,80029,76019,5374,21217.140.6995.70895素材産業15.4922.577.473.340.431,6311,6181,5921,5161,4261,6311,6161,5851,5331,482
富士急行 90100.985,0605,130501092.5858,30074,20094,293269,745167.8811.4830.561,697交通・輸送7.5513.8710.8018.073.015,0424,7984,4804,5714,4695,0574,8344,6364,5624,493
イチケン 18470.951,8861,90518181.3336,10037,76032,42313,6997.810.52244.72645工業サービス6.485.955.375.021.981,8791,8281,8281,8061,8051,8831,8461,8281,8171,817
タカラスタ 79810.941,5911,60515251.70148,100110,890117,543110,61412.170.65131.926,298製造加工16.4725.3915.388.743.621,5851,5211,4821,4191,3651,5851,5361,4871,4371,398
東邦ホール 81290.942,6532,67625412.22130,000117,420146,700187,00012.770.78228.617,785流通サービス21.6434.8128.6514.653.482,6362,5182,3582,2262,0992,6392,5312,3942,2732,156
ローソン 26510.836,0406,090501072.16490,100473,370300,637604,43024.712.16246.700小売業21.0729.9918.9511.132.706,0125,7015,5345,2985,0176,0065,7645,5575,3555,165
デリカフー 33920.826056135113.6439,50033,44023,0379,89471.481.458.58651流通サービス29.0521.1519.2613.525.15606575552523516605581556538531
サッポロホ 25010.813,7903,75030592.01419,000252,990242,947289,78153.621.7669.966,676非耐久消費財15.5617.0021.1611.284.903,7103,5483,3793,3233,2393,7003,5653,4353,3453,197
三菱製紙 38640.79378381382.40164,900137,510171,48016,8030.000.24-95.283,384素材産業34.6338.0436.0710.435.25374364347314302375365346327315
イエローハ 98820.741,8841,90614282.08150,80085,810120,71087,3138.090.90236.583,806流通サービス6.788.3010.946.664.671,8741,8221,8031,7691,7751,8761,8321,8051,7851,765
DM三井製 21090.722,2182,23816251.2247,40044,78086,85072,08027.540.7181.251,482素材産業10.6819.6211.689.174.632,2002,1212,0892,0401,9702,2042,1392,0932,0492,003
ユニ・チャ 81130.705,4705,48538851.771,059,700933,7401,026,4903,246,05148.295.26113.6116,206非耐久消費財11.1221.8310.793.221.015,4535,3915,2395,1284,9615,4545,3845,2695,1434,986
きんでん 19440.641,7181,72911252.23425,800266,830268,430352,09715.630.69110.6312,892工業サービス19.8216.8221.509.293.471,7021,6431,5871,5081,5151,7041,6511,5941,5501,541
アルファポ 94670.603,3503,365201104.0822,20030,58023,20732,40421.763.71154.66102消費者サービス47.5949.4241.1522.725.163,3243,0532,7932,5592,4523,3183,1002,8592,6822,634
ユアテック 19340.598468525163.24121,90073,86072,57760,5719.380.4790.815,611工業サービス16.5520.3412.705.972.65840824798764747842824801777753
日清食品ホ 28970.5413,00013,000701661.55300,100214,420235,0071,295,79433.563.27389.4614,633非耐久消費財25.1235.7028.468.335.3512,74012,27211,85411,13710,50712,77412,32811,85511,31910,655
リヒトラブ 79750.549409305132.174,3001,7401,4273,1390.000.31-7.190製造加工8.777.278.145.681.31913900887872864917903889877867
アルフレッ 27840.521,9251,93410251.04499,200546,150591,440389,35713.920.83138.9011,925流通サービス15.3915.8119.0914.442.821,9071,8221,7351,6791,6921,9111,8381,7611,7171,702
関電工 19420.529679745131.66305,000233,780287,970197,9729.430.70103.3010,264工業サービス12.8619.2213.525.872.85961942919887866963944921899879
桜井製作所 72550.40499500231.425,0001,2008331,8220.000.37-63.20329耐久消費財5.495.263.091.632.25497492490485481497493490486484
横河ブリッ 59110.372,1632,1848261.5871,80049,55090,08784,6078.730.84250.111,940工業サービス16.1713.1014.713.361.962,1632,1462,1042,0011,9682,1672,1422,0972,0422,007
東亜道路工 18820.354,2204,250151012.1619,30019,49032,79342,80813.910.82305.451,580工業サービス46.5542.3841.4318.553.914,1833,9763,6853,3183,1344,1893,9993,7263,4663,198
わらべや日 29180.352,2902,3038562.80212,000175,660110,55040,08114.310.80160.900非耐久消費財23.8230.1121.1531.007.622,2542,0001,8951,8931,9842,2512,0611,9501,9211,925
ソマール 81520.322,1752,1807320.323007107004,2157.130.31305.66457素材産業17.9014.9820.049.666.342,1412,0702,0081,9241,9042,1462,0832,0191,9651,928
博報堂DY 24330.321,5621,5735271.79851,100533,690604,977585,89011.251.64139.7925,522商業サービス17.6525.3413.177.742.341,5541,5241,5081,4281,3411,5581,5291,4941,4441,418
資生堂 49110.256,7006,743171302.601,808,4001,571,3701,413,3772,686,95478.824.4685.6033,414非耐久消費財7.2433.343.7412.221.676,7356,5126,2856,3505,8526,7246,5376,3826,2376,102
ニップン 20010.171,7271,7293171.0574,60070,37093,087132,44815.690.76126.303,775非耐久消費財6.4711.407.463.841.411,7181,6921,6601,6301,6071,7191,6951,6671,6421,626
築地魚市場 80390.102,9132,9163200.341,7003,0202,1476,55417.421.12167.42334流通サービス10.7518.209.385.692.862,8922,8202,7722,6912,5892,8942,8332,7752,7102,622
銚子丸 30750.081,1921,194170.3414,4009,5309,62716,34335.742.0733.41465消費者サービス6.514.746.514.741.101,1901,1731,1511,1381,1351,1901,1741,1571,1461,139
ブロッコリ 27060.001,4971,4970320.0790,700225,06094,03013,095142.761.3710.490耐久消費財40.4331.0938.8749.100.001,4971,2011,1061,0971,1151,4751,2751,1591,1231,130
佐藤食品工 28140.001,7101,7100210.0030082093010,71612.750.57135.51175非耐久消費財6.884.725.883.893.951,6761,6631,6391,6211,5891,6861,6621,6441,6271,608
ヤオコー 82790.007,1207,1100791.4179,40047,30047,933276,13719.412.14392.504,022小売業4.7111.975.654.251.577,0666,9256,8636,8056,6627,0686,9576,8756,8036,732
リベレステ 88870.00820820070.8614,90030,40020,2438,6846.040.78135.8034金融8.473.027.195.670.99818807790776775818807794785780
ジョイフル 99420.00869869050.4613,1009,4607,02726,81120.904.6641.581,124消費者サービス5.987.422.483.451.28866853849842829866856850842832
ヤクルト本 2267-0.1010,08010,070-101552.10473,600332,110357,2231,571,66732.033.58314.4329,273非耐久消費財19.3122.956.456.221.7210,0129,8059,5449,2078,70710,0229,8279,5729,2448,690
毎日コムネ 8908-0.12825822-1141.7343,80033,00038,12314,81411.181.4273.54242金融19.1320.7022.145.120.86817809775730685818806777744716
鳥居薬品 4551-0.153,4003,385-5591.4839,80039,11031,60395,23324.110.80140.37563ヘルステクノロジー16.7213.639.5510.264.643,3513,2533,2063,0793,0453,3523,2693,1993,1283,068
うかい 7621-0.153,3353,325-5361.512,3003,5902,50718,6660.006.24-5.97668消費者サービス6.066.916.574.892.313,3023,2233,1733,1533,1683,3053,2373,1913,1683,149
トーシンホ 9444-0.15663663-141.0638,40015,61011,2904,29414.181.3546.75156流通サービス4.918.162.161.690.15662661656647643662660656650644
日本マクド 2702-0.185,6405,630-10491.07357,000283,210416,810749,88937.553.62149.952,475消費者サービス12.3810.1810.393.870.905,6245,5375,4555,2815,1545,6205,5465,4465,3365,228
若築建設 1888-0.244,1404,130-101062.0931,00029,34038,57052,79311.521.42358.62839工業サービス45.9471.8741.2912.085.634,0403,9243,5913,2172,8064,0613,9103,6393,3192,935
瑞光 6279-0.281,0901,085-3221.67107,20072,83073,91028,60010.760.86101.160製造加工44.4763.6528.2511.745.851,0671,0379858757971,0701,035982911854
CDG 2487-0.301,3461,341-4160.675,9003,8903,4477,6020.000.000.000商業サービス27.7110.3724.2812.222.921,3221,2731,2201,1541,1991,3261,2791,2291,2001,214
ムゲンエス 3299-0.33610611-2111.9957,00043,18047,70714,6999.240.5866.62295金融25.7231.4023.9410.892.00605592563528502606591566540518
USEN- 9418-0.332,9863,010-10791.98292,000307,430281,357181,47819.574.49153.864,846通信43.9534.6235.8321.815.022,9162,7312,5862,3802,2562,9452,7712,6032,4622,367
エフ・シー 7296-0.361,6801,675-6271.92204,300147,670123,17383,54910.110.57165.718,115製造加工24.7219.2219.8110.855.681,6651,5851,5311,4531,4381,6591,5951,5381,4901,459
オートバッ 9832-0.391,5221,520-6151.19158,300163,220303,267118,92815.020.97101.234,388流通サービス5.269.677.345.411.951,5121,4731,4581,4411,4311,5121,4821,4611,4471,434
ファースト 8917-0.431,1601,161-5141.03323,200106,49061,59316,2028.070.44144.42388耐久消費財14.727.5012.176.122.931,1501,1411,1141,0661,0791,1531,1371,1131,0921,091
アマノ 6436-0.482,7342,722-13401.44329,800200,460235,067202,07019.021.74143.094,786電子テクノロジー12.118.7912.996.954.852,7002,5742,5382,4712,5012,6972,6042,5442,5102,493
アトム 7412-0.48841837-481.43234,100187,830414,057162,3950.0019.75-4.37816消費者サービス7.317.455.822.451.45832818815799793833823814804795
岡部 5959-0.49819819-4111.3561,80050,50067,75736,31710.070.5781.311,126製造加工17.8427.3712.976.922.38816791771742700815795773748721
アーバネッ 3242-0.61325325-220.6235,20046,34051,74310,2598.780.8037.0349金融7.265.865.862.520.31325322318312307325322318314310
山田債権回 4351-0.66908902-650.789009901,1673,86850.151.2117.99244商業サービス5.500.565.741.35-0.11904901888881880904899890885876
荏原実業 6328-0.712,9582,945-21522.0423,20016,36017,77035,32716.611.94177.29514製造加工33.6236.6019.429.400.992,9512,8882,8242,5922,4092,9462,8892,7902,6532,521
すかいらー 3197-0.871,8291,814-16211.831,467,7001,193,8301,075,690416,3290.002.62-28.005,804消費者サービス18.9515.6918.489.940.781,8091,7631,6761,6151,5921,8101,7631,6961,6461,609
DDホール 3073-1.111,1771,159-13587.93400,000563,720219,50021,21823.983.7748.330消費者サービス68.9590.0057.9060.9714.301,1448887937476731,127946833766701
シェアリン 3989-1.22495486-6275.991,997,8001,324,2801,455,15010,63615.3415.6831.73164テクノロジーサービス106.8181.3483.4010.452.32483469411334289483463415362307
ラックラン 9612-1.273,1503,120-40402.7564,30038,24031,60732,3520.003.21-14.961,431工業サービス11.5112.846.637.594.453,0872,9752,9262,9252,9053,0922,9982,9492,9272,910
そーせいグ 4565-1.512,7252,670-41712.861,492,0001,097,4801,127,923222,093597.443.784.50202ヘルステクノロジー23.5530.249.2024.192.852,6702,5292,4102,3042,0212,6672,5542,4372,3032,099
ベルク 9974-2.116,1706,040-1301093.4817,10018,75016,003128,74713.101.38461.010小売業6.539.2210.429.221.176,0425,7415,6025,5835,5466,0375,8105,6665,6035,558
ココルポー 9346-2.276,7806,470-1506028.83412,000535,970000.000.000.000ヘルスサービス56.4756.4756.4756.4714.316,28000006,2840000
レオス・キ 7330-4.891,6191,616-8305.921,664,0000021,0240.000.000.000その他-6.59-6.59-6.59-6.59-6.590000000000
タイトルとURLをコピーしました