52週高値更新 2023.05.08

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
東京鐵鋼 544521.271,8812,2814006622.37184,00054,60054,16016,9770.000.49-213.94841非エネルギー鉱物60.3061.6634.4936.7523.161,9411,8221,8101,6781,5101,9961,8551,7871,6961,583
いつも 769417.521,0201,1871777029.83716,60080,36035,7475,8650.002.81-55.75248テクノロジーサービス36.4497.1870.7922.3717.871,0461,0149978818101,0711,023972913955
美濃窯業 535617.25575673991617.39124,90018,5107,6075,8847.590.6088.73343非エネルギー鉱物45.9946.3034.8730.4320.18588541527501477600553529508484
JVCケン 663212.69487524591812.5317,899,7009,452,4304,209,72776,0215.290.8799.270耐久消費財42.7860.2431.0043.1715.67463402395387312470417398375331
エージェン 583612.151,1301,2001307827.1558,40015,0407,93000.000.000.000金融128.57100.00128.1467.6025.651,011805714001,02884073000
ホットマン 319011.41687654671215.77151,30017,3506,3934,14216.390.6739.90928小売業16.9917.2015.9611.9911.99598585579572573608589580576572
シェアリン 398910.90472519512911.652,363,6001,373,5301,426,11010,11716.3816.7431.73164テクノロジーサービス120.8578.9794.3814.574.22493477427345296494475429375316
MICS化 78999.97403408371519.75751,70093,70047,1301,95130.860.6813.22107素材産業30.7724.7723.6411.1710.27378377366344329385377365351337
チームスピ 43979.1852255947299.58469,800364,630240,9378,4010.005.93-4.65162テクノロジーサービス70.4343.3359.2649.8714.55512450400369386519465418395419
ひらまつ 27648.97292316261210.491,376,600998,750526,91720,3200.004.15-20.19651消費者サービス72.6863.7366.3266.3217.47283237209198194288247220207199
幸和製作所 78078.66838903722711.6629,4008,9607,2134,14410.251.8088.660ヘルステクノロジー32.2125.7716.9719.446.24847803780749733854812785764762
カンロ 22168.371,5251,6311265510.82235,400134,83059,11722,13713.431.80121.45608非耐久消費財51.7262.4539.2836.4914.061,4701,2861,2131,1841,0601,4921,3231,2401,1761,085
テラプロー 66278.093,0103,1802381319.74382,000137,69085,60726,7649.230.98344.561,008商業サービス97.27107.3050.0018.8820.452,7732,7012,6672,2981,8732,8702,7262,6032,3652,072
ユニフォー 35667.6561163345279.8290,20032,60043,5975,87523.022.3227.67125小売業84.55114.5839.1221.7313.44581570519449368592564520465412
フィードフ 70687.6375481858418.62411,700171,590318,14019,45386.396.999.72218テクノロジーサービス111.37126.5938.1819.7713.14751725634540465762718652579527
アイエック 97537.161,0401,07872266.98100,50030,00034,0509,54110.211.69105.631,232商業サービス33.9143.7316.0412.298.121,0131,0079879148221,0261,004976925859
きちりホー 30826.9383989558306.9180,60059,79039,9008,5280.009.69-65.91364消費者サービス71.13193.4453.7824.654.68852785698637506853792719644566
ソシオネク 65266.9111,40012,0707805266.932,098,5001,459,0501,130,737380,09721.653.70587.020電子テクノロジー109.91109.5547.5631.206.7211,33610,5169,9698,564011,43310,7479,9278,7230
こころネッ 60606.621,0901,14471287.0612,1002,5901,4604,12320.090.5356.95501消費者サービス28.8328.5429.5615.325.931,0911,0531,0019449111,1001,0611,011968935
日本リーテ 19386.431,2721,34181507.1156,200119,15074,91731,69120.690.6164.821,169工業サービス57.0384.2052.7341.465.261,2561,1169919198701,2651,1391,029959966
ヒューマン 73616.352,2452,362141616.6020,70012,1607,6373,60710.304.45229.25805商業サービス23.0223.3417.519.666.442,2492,1812,1182,0502,0332,2612,1872,1302,0862,084
ボードルア 44136.194,8605,1503002656.7967,60050,94050,31738,41451.8810.98100.990テクノロジーサービス53.5056.5323.2121.757.404,7874,6094,3093,9823,3804,8474,6174,3644,0363,560
アズーム 34966.106,0906,4403702789.60185,100101,73059,25736,20854.7521.45119.67268消費者サービス36.0146.3624.8110.0911.236,1305,9325,6585,3444,7996,1765,9575,7215,4004,882
まんだらけ 26526.041,7001,790102646.75180,500136,640100,32311,18314.631.42122.35381小売業73.79132.7777.2335.9113.081,6311,4551,3871,1869231,6581,4981,3731,2161,024
藤井産業 99065.981,5221,61491266.7710,4003,9005,22012,8965.460.48295.77836流通サービス20.6320.7219.738.475.911,5391,5101,4831,4291,3921,5501,5131,4801,4451,417
日本創発グ 78145.9155759133116.6436,00026,55026,09328,22314.232.3241.522,889商業サービス5.7224.6812.1411.515.54565550542536476569554543525487
ADワーク 29825.851721811046.401,129,800459,380343,7808,39616.090.5411.25219金融26.5711.0424.839.704.62173168167157157174169165161158
AIMIN 39115.7358059032319.539,816,7006,055,0002,797,83722,33944.103.5113.39566テクノロジーサービス52.0649.3758.6036.8925.00516456434410369534473441415386
ブロードメ 43475.691,2501,31971305.84109,20042,81045,0779,58911.612.80113.60487消費者サービス29.7031.3721.5711.213.051,2731,2371,1891,1001,0771,2761,2401,1901,1361,081
東海染工 35775.671,1531,211653726.02232,70026,45010,1303,7210.000.63-19.93806素材産業8.136.609.399.999.101,1381,1281,1171,1141,1211,1561,1331,1221,1191,122
バルニバー 34185.661,2181,27068305.5861,70032,65016,14310,64640.395.0131.54569消費者サービス28.9328.8028.4124.6314.311,1621,0731,0281,0109921,1821,0951,0471,0221,010
ヌーラボ 50335.631,0131,06957357.52104,00029,47026,8976,5280.0017.620.00143テクノロジーサービス65.7463.2157.9015.5710.219979518877827121,009953889820729
日本オラク 47165.6110,19010,3605501976.70510,600187,750169,5271,257,15725.5310.59405.892,430テクノロジーサービス22.7531.3114.8613.605.719,8409,3699,2838,9498,5819,9029,5029,2819,0298,814
京福電気鉄 90495.503,9754,220220656.169007606577,9518.771.15481.04752消費者サービス28.4632.0825.2211.496.844,0153,8753,7343,5023,3344,0453,9043,7463,5793,399
タイガース 42315.3248049525125.6657,40054,01030,2739,40374.790.316.622,059素材産業23.1323.7520.1516.205.77468448444425419473455443432427
栗林商船 91715.2183186843426.38129,600178,78072,08010,4676.550.55132.481,108交通・輸送82.3598.1775.0058.115.85827676619552499821712633577528
サイバート 44985.202,5802,7301351209.47212,200333,760125,41020,86632.343.9090.390テクノロジーサービス73.8946.7767.7475.2215.482,4901,8231,7211,6961,7812,4671,9761,7911,7511,801
ウェルネッ 24285.2069170835176.23453,500171,940120,63312,66719.351.8036.85125商業サービス18.5918.208.9212.383.51679662650632597683664652635604
GREEN 65475.181,4711,54376546.05153,00093,26097,31018,89011.8814.75140.49671消費者サービス46.1251.7229.667.983.491,4841,4601,3791,2421,0381,4921,4501,3751,2631,096
極楽湯ホー 23405.152943061585.12167,30075,17071,3376,6350.000.00-115.20373消費者サービス34.8045.7125.4120.475.88291278259246245293280265254254
ツカダ・グ 24184.9145047022126.07264,500202,730107,01021,37014.970.9831.402,041消費者サービス33.9018.6922.0817.505.15448423416393376452431416401381
オンワード 80164.803793931895.031,762,500952,7601,059,57750,86117.460.7122.560非耐久消費財25.5626.7716.629.174.24378374364343316381375364347327
山崎製パン 22124.751,9751,98590475.051,962,0001,022,780644,633395,36429.651.1466.9432,210非耐久消費財25.7933.2231.9822.688.711,8441,6541,6161,5811,5951,8621,6981,6311,6031,596
ワールド 36124.521,5231,57168304.95433,300150,580114,42750,76618.170.6886.558,388非耐久消費財19.2917.5016.8010.013.221,5231,4841,4581,3791,3671,5291,4931,4531,4131,379
ランドコン 39244.461,0581,124483710.4629,70016,40018,4209,66614.102.3179.72515テクノロジーサービス24.6134.1318.197.058.081,0751,0731,0459879231,0881,0721,0431,000951
シード 77434.4458661226124.4456,10037,80030,60014,67018.781.2532.59985ヘルステクノロジー21.6722.4017.2412.096.25585561560533529589567555543538
雪印メグミ 22704.341,9722,04585375.68600,700237,580156,510132,36821.330.6795.875,665非耐久消費財13.6723.8615.1514.824.601,9671,8371,8211,7931,7651,9701,8721,8271,8021,807
東洋電機製 65054.261,0331,07744224.2660,80049,49033,2609,2360.000.44-88.471,193製造加工27.0028.0623.5117.455.281,0379849328938891,045996947917912
白洋舎 97314.202,1802,25891754.8615,80025,61017,5708,2295.051.40446.901,789商業サービス29.0341.4830.6730.145.022,1581,9391,7711,7691,6222,1501,9671,8441,7671,691
東リ 79714.202872981275.631,171,200362,220225,85717,49911.030.4727.021,874耐久消費財29.5749.7520.1615.066.05284271274253228286275268255241
大木ヘルス 34174.16825852341715.0730,8004,8004,18011,2828.050.54105.86578ヘルステクノロジー13.3019.838.124.673.78825817810787767828818807792781
ベストワン 65774.013,7453,8951501454.8526,90015,42010,3674,9900.009.78-165.9922消費者サービス127.11143.1365.7428.5511.443,6253,2643,0752,5102,1003,6713,3473,0442,6872,344
日本特殊塗 46193.981,0141,04540183.9599,20073,85046,74321,83013.770.5175.901,299製造加工20.1120.5318.3513.593.471,0089679489079141,012975948927918
ジャパンワ 73863.923,9403,9801501737.7932,50014,82016,6508,3650.005.300.0027工業サービス45.26108.709.6416.204.193,8733,7713,4613,1992,4723,8933,7753,5363,1912,497
瑞光 62793.881,1591,17744263.82108,700120,94093,01329,78311.670.94101.160製造加工56.7275.9334.2116.427.291,1071,0561,0068978051,1231,0661,005930866
ヤマエグル 71303.762,2002,26582664.7472,90048,76047,14751,7075.980.92378.913,845金融54.2953.9859.5126.824.522,1942,0281,8661,6561,5852,1992,0551,8851,7411,586
サイボー 31233.734604731773.9320,0003,5802,6305,8428.930.4152.9698素材産業11.5612.6211.567.264.19455450442433430459450443437434
酉島製作所 63633.611,5971,63457355.48125,60045,22044,34741,39811.771.05138.991,657製造加工13.5526.478.078.073.091,5821,5611,5501,5161,4401,5921,5671,5461,5101,431
マイクロア 95533.603,9554,0301402395.47801,800863,590483,00734,9050.0015.480.00302テクノロジーサービス146.18355.37178.1235.0115.143,6673,2593,0562,3501,6493,7573,3652,9812,4961,708
イトーキ 79723.5379582228254.16331,100241,320192,85735,8947.200.75117.053,793製造加工39.8087.6721.7812.912.24799776756699564802779749693605
パイオラッ 59883.422,0252,08969354.15277,600105,800101,23368,10320.580.73101.512,852製造加工22.9510.4117.1611.773.012,0241,9521,9511,8481,8722,0321,9721,9311,8911,849
インフロニ 50763.411,0841,12137195.102,077,200672,710545,910290,3907.550.85148.467,149工業サービス11.5410.9910.2311.213.411,0831,0401,0451,0321,0161,0881,0541,0421,0341,023
ニホンフラ 78203.401,0301,06335204.2964,50022,59020,93025,75811.520.9092.261,844製造加工20.8010.1614.9211.432.801,0349979719349471,0371,005977959961
日本乾溜工 17713.406506692283.384,5001,4201,2333,2610.000.4848.95306工業サービス12.0619.8913.587.214.86646636625604586651639626611599
東洋機械金 62103.3665867722123.35140,300146,50086,95013,43714.080.6948.090製造加工22.6428.2221.1119.825.12650604598575566653618598584572
新東工業 63393.359851,01933204.29169,400157,280154,75052,47023.240.5243.854,042製造加工55.5750.9642.5220.023.35989935860774736993942873812764
協立電機 68743.352,5902,62585575.7218,2004,5603,90710,2229.160.74286.43684電子テクノロジー36.5126.8132.984.214.872,5392,4962,4292,2082,0842,5512,5002,4092,2802,162
加藤製作所 63903.251,3001,33442473.39193,500154,610181,44015,1390.000.36-233.241,196製造加工88.1580.0368.2226.0910.891,2511,1631,0759108371,2661,1711,071972896
ギフトホー 92793.234,9905,1201601653.4170,200102,88090,54749,44637.189.39138.09550非耐久消費財21.6238.3819.918.827.114,8714,7744,5404,3433,7734,9144,7554,5794,3193,876
リード 69823.1592394929374.4848,80043,50078,2272,36726.671.0235.59179製造加工66.7865.0432.3619.520.96922860795717626921867805739668
海帆 31333.1351552716396.533,035,1003,719,6302,265,31719,3610.0032.97-28.0261消費者サービス117.77256.0871.66101.9212.85495398332300239500422356310278
中外鉱業 14913.133333116.251,104,100429,320361,1679,22316.731.351.97125非エネルギー鉱物13.7910.000.003.133.1332323231303232323131
日本システ 43233.072,0792,14664553.4243,60044,75042,34325,75616.622.87129.121,448テクノロジーサービス28.8943.6425.7218.963.672,0731,9721,8021,7301,5572,0781,9721,8531,7451,599
加藤産業 98693.013,7303,770110622.9796,50052,00061,930115,27810.770.94350.054,210流通サービス7.715.905.909.283.863,6523,4983,5293,5183,4733,6703,5563,5293,5113,465
レオパレス 88482.9837138011106.204,525,5002,038,4902,749,403121,36312.7287.6435.074,356金融31.4924.5916.925.565.56364364346326317367360349334312
DM三井製 21092.972,2402,32467323.8974,40056,54074,47373,21528.600.7481.251,482素材産業14.9420.3514.7110.881.262,2782,1772,1132,0571,9792,2782,1952,1272,0712,017
三菱製紙 38642.954104191293.18230,000240,520178,89318,0930.000.27-95.283,384素材産業48.0650.1847.5419.373.46406377358320304405381357334319
椿本チエイ 63712.923,4503,525100522.90181,20077,65074,203126,7908.790.63400.978,566製造加工18.2110.6814.0812.443.983,4053,2733,2423,1343,1413,4233,3093,2383,1873,154
レアジョブ 60962.911,4711,48342535.2765,60064,14073,46713,57386.085.9917.31861消費者サービス65.1445.6859.9819.89-0.071,4491,3911,2791,1099471,4561,3951,2841,1611,050
前澤工業 64892.8877478722182.8585,70079,49057,63713,8696.260.65125.731,021製造加工28.1828.1827.7617.994.38758709674642632762719683658642
ラキール 40742.842,3772,393661003.5669,90051,39055,40717,75140.315.6161.27344テクノロジーサービス100.5980.3361.8013.796.832,2742,2101,9891,6651,5612,2942,1862,0001,8081,712
鉄建建設 18152.751,9261,97953313.32100,80052,07043,70330,05310.200.47194.061,972工業サービス12.4413.5410.449.342.431,9231,8611,8591,8191,8021,9291,8801,8551,8341,821
コスモスイ 88442.7259760416163.53100,900155,13065,09719,92410.730.5756.29972金融25.3115.2719.6019.603.25588538509504493587547521509493
スズケン 99872.713,8803,975105833.49374,000360,460263,520260,95317.940.84221.5114,032ヘルステクノロジー12.6122.3116.7417.081.793,8973,6843,5153,4903,4673,9043,7233,5793,5183,499
キムラユニ 93682.711,1271,13830253.2433,60049,72036,83026,08510.440.75108.960交通・輸送46.6544.4213.8016.362.341,0901,0261,0289368601,0971,0441,011957885
エージーピ 93772.7192394925295.2140,40026,54022,57012,481104.511.419.08679交通・輸送29.4721.8228.2417.16-0.63938882832783733934891843801744
藤田観光 97222.683,5453,64595853.8181,10063,10035,75042,5500.005.73-483.001,148消費者サービス23.3519.518.8114.082.243,5533,3713,3163,2143,0273,5643,4233,3313,2313,054
戸田建設 18602.6380381921152.99793,100892,160722,547244,74718.770.8043.625,751工業サービス15.3514.5518.7021.513.15798732716709714798750724716716
ライフコー 81942.592,9002,93674623.40191,600139,770128,470134,13510.331.13284.330小売業11.2130.555.3116.512.122,8862,8142,6932,6882,6112,8952,8192,7382,6882,708
河合楽器製 79522.583,1153,18080572.5821,60013,45021,26026,6446.690.82475.532,969耐久消費財21.2419.5522.217.032.423,1123,0572,9302,7472,7183,1233,0602,9452,8382,810
HANAT 65612.582,3492,349591115.98254,600283,100168,91728,7500.0045.54-52.36211消費者サービス45.4537.6933.2430.867.262,2482,0101,9131,7771,6482,2552,0671,9351,8231,652
飛島建設 18052.561,1331,16229172.74174,10075,16077,41321,6747.440.51156.091,450工業サービス15.2811.3012.0510.351.931,1351,0901,0901,0561,0541,1361,1021,0841,0691,058
東亜道路工 18822.534,3504,4651101075.1231,80022,66032,50344,02014.620.87305.451,580工業サービス53.9749.3345.6820.842.884,3564,1213,8083,3893,1724,3624,1433,8413,5503,254
アルファポ 94672.523,3753,460851214.3148,40024,97022,29032,69422.373.82154.66102消費者サービス51.7550.5744.7719.43-0.433,3953,2002,8862,6092,4793,4043,2192,9572,7502,671
中央自動車 81172.512,9102,97673452.5110,3005,1204,90353,2379.981.48298.12302流通サービス22.6731.6823.8513.592.592,9012,7532,7092,5762,4402,9062,7932,6992,6032,526
ビジネスエ 48282.443,4903,57585952.8724,20026,23019,64041,82622.7511.48157.12657テクノロジーサービス46.0476.1144.3917.602.143,4553,2633,0642,7432,5113,4643,2803,0662,8342,578
アイ・エス 97022.421,4901,52536423.31178,100184,22082,18017,00111.141.63136.881,887テクノロジーサービス37.1413.8127.5129.799.711,3691,2271,2241,2091,2231,4051,2651,2291,2201,204
伊藤忠エネ 81332.361,1851,21328182.36169,200131,480110,873133,7639.900.89122.540小売業14.6519.3913.1511.183.231,1741,1261,1261,0921,0711,1791,1411,1221,1011,079
旭有機材 42162.343,2003,27575672.82125,20083,69080,10761,2868.731.22375.291,555製造加工17.8923.7721.798.262.503,2023,1203,0272,8882,6193,2093,1323,0352,8952,660
ソフト99 44642.331,2721,31530203.383,7003,4403,03028,05511.220.56117.25820流通サービス16.3719.3313.463.951.941,2941,2811,2641,2021,1581,2961,2821,2561,2201,193
タイトルとURLをコピーしました