52週高値更新 2023.05.12

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
SANKO 276223.98235274531733.487,092,5001,919,960683,7234,4870.009.21-44.800消費者サービス42.7117.0965.0687.6764.07221172159171205225183170176195
アルテリア 442323.351,5851,5853003718.9352,700102,56088,55064,10713.462.74117.720通信27.5127.7226.0924.7023.061,3441,2981,2941,2721,2601,3841,3121,2921,2791,285
アプリック 372721.9017616730630.307,637,000807,390284,0433,03526.631.696.2745テクノロジーサービス30.4719.2922.7930.4729.46141132133136139145135134135138
ジャパンエ 601620.942,3102,31040015017.3213,70065,440590,1435,3388.610.97268.42333製造加工87.8084.8074.4729.0511.222,0651,9681,6191,4481,3202,0991,9541,7211,5391,384
高周波熱錬 597620.468838831502116.99132,30072,58080,04725,50590.540.569.750製造加工34.1928.9131.0127.9720.79762725705689682781733711696679
フレクト 441420.152,9812,98150011916.777,70010,98015,6737,37251.976.7461.68163テクノロジーサービス44.9229.5548.9871.1326.372,5042,1931,9132,0192,1212,5882,2602,0672,0452,152
ニーズウェ 399219.151,1861,3132114818.521,178,600185,810136,84710,86924.133.6354.44570テクノロジーサービス66.2090.2951.6219.3622.941,1461,1021,0609348011,1681,1081,052963861
ビューティ 304117.426746741002814.84107,300445,140155,1902,32431.315.5821.53222素材産業146.89145.09134.03126.94106.12498362318300290532393338313296
あんしん保 718317.2929031246825.982,241,200247,54093,6034,78211.892.5926.240金融20.4622.3513.8718.6317.29274267263262260281268264263265
スターツ出 784917.074,8004,80070017514.58121,80018,0407,17315,74315.792.88304.07225消費者サービス67.4840.9756.3539.9428.694,2273,7193,6013,3762,9794,2803,8283,6123,3993,019
電算システ 407216.543,1753,1154428616.57624,60097,73048,95328,84713.131.73237.18935商業サービス44.5534.3844.2822.5414.782,7762,6752,5922,4022,3692,8262,6932,5892,4902,439
東洋精糖 210716.111,0811,0811502313.8827,20020,62013,0075,07613.870.6177.9475素材産業22.5622.8421.8718.9218.14965926919895889982936918906915
三精テクノ 635715.861,0791,0961503314.12203,90066,79089,31717,50612.120.5691.810製造加工37.0042.8940.3333.3312.071,0019648748388121,014960899858829
ブティック 927212.994,0754,74054523418.37131,60055,88023,95021,20154.7517.6695.5386商業サービス34.4744.7315.8931.8522.484,2893,9513,7633,7023,1894,3414,0233,8283,6333,309
神戸製鋼所 540611.961,1631,1421224317.7638,456,80010,142,3107,373,230402,6026.210.49183.810非エネルギー鉱物78.4487.8356.8712.5111.631,0571,0331,0278657421,0671,034989903803
ユニプレス 594911.061,0001,0441043314.83862,500204,660158,53042,27318.700.3555.830製造加工37.7319.3134.3616.139.55977929899833865984939898870858
力の源ホー 356110.711,3561,5201477019.933,253,400542,280371,56341,17121.3310.7871.50505消費者サービス72.7398.1728.495.564.831,4191,4621,4771,2761,0241,4371,4501,4211,3001,112
ウシオ電機 69259.941,9801,9251744012.913,341,100726,150586,767205,02716.630.93115.730耐久消費財18.9013.2423.0016.3812.241,7791,6891,6471,6461,6681,7991,7121,6701,6601,675
都築電気 81579.311,5261,6681423810.64138,10027,74018,62726,95010.460.90159.422,382テクノロジーサービス26.8424.8524.489.667.541,5601,5451,5371,4261,3721,5771,5481,5141,4601,427
藤田観光 97228.903,6753,85531510511.44326,30080,62047,01742,4300.006.06-318.711,148消費者サービス30.4629.4513.8818.988.593,6443,4533,3463,2433,0473,6613,4993,3783,2633,078
サンゲツ 81308.812,3012,4822016117.601,157,600262,370207,867132,77219.141.66129.772,453流通サービス15.9323.7310.8014.228.762,3312,2512,2772,2501,9912,3502,2742,2582,1982,052
日本酸素ホ 40918.772,6822,754222569.692,573,400663,420487,2331,095,72016.311.65168.850素材産業42.0323.7218.9614.9910.652,5622,4402,4182,2672,3122,5892,4712,4032,3472,321
アイ・ピー 43358.041,0711,15586388.42138,50071,83040,7872,56520.722.2755.75135テクノロジーサービス77.6944.3853.1859.0940.519818247797487291,016864801769747
ビジョン 94168.031,6381,7631315711.011,436,300495,150387,93779,15355.947.1731.88649通信26.9323.1126.2912.085.891,6571,6371,6131,5121,4141,6761,6391,5981,5341,448
アイティフ 47437.2693094664189.35430,10091,42071,53324,25411.431.5382.970テクノロジーサービス13.0221.2814.2511.298.86900872866855822904878867853834
オイレス工 62826.951,7801,846120266.74219,90062,16070,08354,25913.920.83132.630製造加工26.5324.7315.959.555.791,7581,7131,6931,6061,5601,7691,7221,6841,6351,595
安藤・間 17196.84911969622012.681,638,500525,910391,357163,46010.201.1695.103,669工業サービス15.499.3714.2715.496.84928883871859862931894876867861
サッポロホ 25016.743,9053,960250776.75751,000314,720252,180289,00252.771.8575.066,676非耐久消費財22.036.5923.5612.342.463,7993,6943,4953,3443,2783,8243,7063,5453,4203,249
石原産業 40286.691,2701,29281308.25780,000255,700178,05048,3857.370.51175.370素材産業22.9317.6718.5316.296.871,2261,1771,1431,1061,0801,2341,1851,1481,1201,097
フージャー 32846.6189290356156.95493,900116,75081,03029,9667.020.92128.800金融20.5618.0412.889.725.00864840839806797869846833817795
オイシック 31826.512,8782,7991719713.571,049,400339,280248,10796,07556.634.1649.430小売業25.5260.3120.0814.819.042,6392,5472,3942,3112,0652,6612,5462,4332,3142,261
アルプス技 46416.292,6502,720161536.0894,60041,03044,75744,84414.183.49191.775,879商業サービス28.6132.7524.7711.296.672,5932,5402,4892,3332,1412,6122,5462,4722,3602,218
アルファC 34346.121,1001,09363207.4383,50026,41022,2409,85219.990.3554.680製造加工18.6817.5315.7812.807.681,0469979959659591,0491,010991978978
ニッスイ 13325.9658862235106.855,378,9001,802,5401,722,387182,69710.051.0261.899,662非耐久消費財13.9222.2018.0312.074.01600585562547548603586568555551
ファルテッ 72155.8761364936115.8727,50011,0607,5135,7490.000.31-203.782,205製造加工7.996.3910.008.178.89617600598597598622604599599606
品川リフラ 53515.864,8604,9702751028.1390,80022,46018,18343,9035.600.68887.960非エネルギー鉱物28.0923.0225.199.966.314,7714,6554,5464,2774,0704,7904,6634,5254,3544,152
バナーズ 30115.791261287526.23967,500105,05054,8971,95710.550.8812.1487小売業6.6710.343.230.008.47122121126124121123122123123122
藤井産業 99065.591,5741,663885423.2445,3007,4904,43313,3375.620.49295.77836流通サービス24.2920.5922.4610.8710.061,6051,5341,4951,4371,3981,6021,5441,4981,4571,424
参天製薬 45365.441,1881,22163256.234,332,9001,820,5601,552,867434,7850.001.56-40.750ヘルステクノロジー14.7618.6622.849.804.361,1681,1201,1001,0691,0531,1741,1331,1051,0841,092
KYB 72425.414,3504,575235845.76348,700115,50089,370110,8544.450.641,028.370製造加工37.8031.2829.7912.005.294,3794,2204,0293,7643,5294,4064,2374,0483,8463,613
ダイキョー 42465.2870271836156.70339,900107,500105,66748,43498.540.677.290製造加工29.3714.5119.0713.794.97691667656620599694671652631610
ミツバ 72805.1571873536268.791,724,300429,010317,44031,29935.730.4926.460製造加工58.0648.1951.8630.3221.89647597549516475666603562528497
日総工産 65695.1384484041248.41701,000201,150196,27727,17017.621.9647.700商業サービス45.5846.8533.9721.926.73802763716654617807767721680656
デリカフー 33925.0761564231159.62243,40050,11034,8109,94374.861.528.58651流通サービス35.1625.8821.3613.032.23625607569535521626606577552539
日本空港ビ 97064.936,8006,8103201767.85727,100359,200287,380604,4570.004.22-41.880交通・輸送3.6510.734.613.18-1.306,7146,6696,6016,5746,2256,7096,6796,6136,5096,263
東プレ 59754.851,4061,44967355.05213,40087,28083,69372,5128.030.43180.465,959製造加工29.3818.1916.5714.553.431,4061,3371,2591,2221,1991,4091,3461,2851,2451,216
AZ-CO 90904.851,9602,05595566.07463,200195,930207,380246,65735.897.2061.850交通・輸送28.9235.2022.987.312.291,9981,9691,9331,7831,6492,0081,9771,9161,8161,699
ガンホー・ 37654.802,7352,814129556.09833,400328,860310,043154,7449.051.47313.201,451テクノロジーサービス32.7425.8531.6215.858.772,6972,5762,5232,3502,3122,7112,6002,5062,4172,369
ムロコーポ 72644.731,1231,17453195.108,7002,3301,9106,77318.730.3762.681,135製造加工12.4511.079.317.514.081,1321,1151,1161,0891,0801,1381,1211,1101,0981,097
ユナイテッ 76064.672,2792,400107686.241,045,600458,880303,51065,34015.752.03152.340小売業28.8226.7841.0126.5222.512,1271,9991,9061,8281,8592,1892,0251,9321,8851,872
関西フード 99194.611,5851,63372394.9252,10017,63020,80096,63722.311.4273.200小売業27.9822.4123.996.943.291,5751,5521,4991,3971,3371,5821,5471,4961,4351,374
サントリー 25874.605,3005,2302301058.011,362,300695,280512,8271,545,00019.111.67273.6323,485非耐久消費財16.480.3819.415.660.975,0785,0534,9404,7194,8525,1075,0474,9374,8504,805
タカミヤ 24454.5849948021129.81290,80055,59033,99721,38016.361.1030.380金融31.5124.6821.5213.747.14456436429408404460441428417409
FUJI 61344.492,3682,422104414.761,178,900314,610246,640223,56211.421.04212.050製造加工25.6915.0021.048.664.352,3562,2632,2192,1312,0782,3582,2832,2222,1672,149
本田技研工 72674.443,7003,741159655.2812,962,4004,776,6904,220,2505,996,4579.120.55410.060耐久消費財23.4211.5416.915.353.343,6493,5623,5193,3583,3923,6553,5773,5053,4373,393
ルネサスエ 67234.241,9001,96880534.3114,889,50010,844,1309,553,7103,380,24612.082.31166.3021,017電子テクノロジー67.8544.2829.308.708.491,8861,8401,8221,5961,4491,8961,8451,7801,6621,533
英和 98574.201,3101,36555267.1410,0002,1501,9408,2917.330.68186.30357電子テクノロジー8.338.855.084.688.421,3201,2831,2941,2801,2641,3221,2931,2881,2801,269
セグエグル 39684.181,01099740296.501,077,900145,23065,56711,08913.413.0475.05527テクノロジーサービス23.7013.3013.3030.3328.31873793779805758899814795789768
あらた 27334.184,5004,490180966.1859,20035,48028,35373,6019.830.75481.530流通サービス7.0316.9312.5311.832.284,3904,2474,1274,0904,0894,3944,2714,1684,1144,080
SBI新生 83033.982,4802,58599544.87642,800497,530398,077373,15222.430.58115.275,608金融20.2316.658.5710.524.232,4892,4492,3932,3552,2242,5062,4472,4032,3532,264
アール・エ 46643.98627680262711.6429,10014,49013,8331,88010.661.1063.78375商業サービス53.1543.1631.5323.869.50646613573523501652617578544514
日本甜菜製 21083.931,7201,77167204.4664,30021,27021,10723,88511.840.35149.61765素材産業5.868.388.385.613.031,7231,7111,7021,6721,6551,7301,7131,6971,6801,668
早稲田アカ 47183.841,4721,48855336.4568,70026,18041,78027,02218.072.2482.340消費者サービス32.7434.0524.529.826.971,4331,4051,3171,2351,1721,4391,3951,3311,2661,200
京成電鉄 90093.795,0905,2001901014.39946,200638,140661,930844,35332.092.21162.070交通・輸送40.1637.0235.2414.542.975,0604,7814,3394,0323,9305,0634,7964,4544,1963,975
エスリード 88773.782,2252,30784405.62101,40026,66037,98334,3014.320.64534.45380金融24.2321.428.826.172.722,2442,2132,2022,0851,9262,2532,2202,1812,1001,982
物語コーポ 30973.663,0553,115110663.80246,700196,990193,340109,24026.084.93120.131,442消費者サービス42.9034.4745.5810.466.792,9712,8752,7512,4632,3512,9952,8752,7322,5712,407
太平洋工業 72503.551,1791,22642274.77202,300154,530112,84771,7277.910.53155.210製造加工21.7514.2612.0710.450.491,2051,1621,1461,1021,0861,2061,1741,1461,1191,097
丸全昭和運 90683.483,8053,720125899.9376,20030,95024,81072,9098.450.66440.320交通・輸送23.3819.0422.3714.117.673,5463,3963,2473,1353,1393,5723,4163,2873,2043,163
ニトリホー 98433.4218,65019,0356304173.72575,200482,580381,4702,078,32424.572.63774.720小売業10.0320.9014.5717.219.0218,07817,41316,51316,51115,20418,27817,45816,86216,34915,886
サイタホー 19993.332,9702,92094504.932002402301,7823.440.43847.65240工業サービス10.1921.4119.437.477.552,7952,6512,5712,5062,5612,8142,6812,5952,5492,501
市光工業 72443.2652653917155.32586,600287,180344,49350,1949.760.9555.253,521製造加工49.7228.6443.359.78-1.64533519474429412533518483452436
フィードフ 70683.2583085727425.54228,100193,060336,19321,24490.517.329.72218テクノロジーサービス121.45129.1432.2515.1920.20824748658559474820754678598539
石垣食品 29013.05197203655.64170,40073,52040,8272,8160.0011.47-11.8768小売業45.0041.9619.4112.7813.41189181178166155192183177169160
鳥居薬品 45512.963,4453,475100764.6593,40050,74040,13094,81235.200.8298.72563ヘルステクノロジー19.8318.648.427.253.733,3763,3333,2363,1283,0473,3973,3333,2523,1693,094
HOYA 77412.9615,27015,3004403533.791,372,0001,208,6901,094,1175,292,88132.626.62469.290ヘルステクノロジー23.198.639.447.295.9215,02314,44614,19713,85114,03014,99014,56314,27314,08814,041
中外鉱業 14912.943435115.881,697,600811,940484,7309,79917.751.431.97125非エネルギー鉱物20.6920.696.066.069.3834323231303433323131
オリエンタ 46612.874,9705,097142963.457,184,5005,264,4005,829,2108,116,292105.3310.0649.290消費者サービス33.7828.1918.156.283.814,9464,8604,6074,3254,1544,9684,8374,6444,4394,240
新日本空調 19522.782,1002,14258373.8663,40033,65024,55748,5938.970.86239.660工業サービス14.249.9611.9714.069.012,0281,9451,9351,9101,8872,0501,9641,9341,9171,916
アダストリ 26852.782,6272,70073663.21323,100319,900437,597118,86616.232.06166.390小売業15.1433.2727.188.005.512,6042,5802,4552,2952,1682,6202,5592,4612,3462,223
日比谷総合 19822.742,3302,32762423.3751,10025,78022,15353,93411.660.84201.200工業サービス22.4122.9321.649.920.302,2892,2322,1562,0481,9702,2942,2392,1632,0852,013
ユアサ商事 80742.744,0904,130110752.7382,10032,74028,72388,8729.960.99418.612,489流通サービス14.725.9015.6910.283.384,0313,9183,8253,7053,6554,0413,9323,8353,7493,625
エイチワン 59892.7367467818112.85129,50046,15048,31018,5550.000.26-112.506,763流通サービス10.426.773.836.771.19669658644637624669658647639634
インフロニ 50762.711,2411,24933316.482,086,6001,359,330745,780325,7529.020.89138.520工業サービス24.2822.6923.9123.1814.171,1861,0791,0581,0391,0221,1921,1041,0661,0471,030
キーエンス 68612.7064,57065,5201,7201,2513.18858,500706,650597,86715,473,17843.786.381,496.590電子テクノロジー29.909.208.628.933.3364,34062,64061,65759,14056,63464,32562,93761,63559,88858,094
カプコン 96972.685,2905,3601401423.611,155,700995,7901,033,4631,091,56430.696.96174.620テクノロジーサービス25.6721.5427.0114.413.475,2805,0414,7544,4934,1955,2695,0694,8214,5764,248
NJS 23252.612,2652,32359403.096,3004,1704,80021,58212.830.96181.121,137商業サービス13.9811.956.714.592.022,3062,2682,2442,1822,0962,2992,2732,2402,1932,130
チヨダ 81852.5985087022122.5962,20039,72041,92729,9770.000.61-74.200小売業11.5419.3413.438.893.45854835816795785855837819802789
大氣社 19792.543,7403,83595743.3785,20059,35062,437121,86316.451.05233.165,079流通サービス15.343.0911.976.531.463,7913,6873,6353,5303,4413,7843,7053,6373,5633,459
ビジネスエ 48282.513,5903,68090984.2529,70027,11020,73343,02423.4211.81157.12657テクノロジーサービス50.3378.2140.4612.717.763,6143,3703,1282,7972,5353,6023,3953,1492,8952,619
相鉄ホール 90032.502,6902,74367492.68244,100314,470242,340262,19138.501.8471.240交通・輸送23.3930.9320.5719.833.202,7022,4832,3502,2832,2922,6892,5282,3992,3312,296
BCC 73762.461,9992,03749394.307,2001,7705,9802,19774.243.7028.03191商業サービス34.6319.6837.642.116.931,9661,9761,8171,7081,4481,9851,9541,8531,7221,591
ユアテック 19342.4685387421214.27164,200139,61096,48061,0009.540.4791.660工業サービス19.5620.5518.758.445.05849834812775752853834812787760
三愛オブリ 80972.431,5291,51536343.82151,600117,140101,58097,5899.450.91160.270流通サービス20.0524.9013.4013.912.361,4891,4161,3901,3461,2531,4871,4311,3921,3471,279
中部電力 95022.401,5991,62038303.033,449,5002,635,2102,204,3101,196,24032.050.5950.560公益事業18.5129.2916.9713.764.181,5831,5001,4471,3941,3571,5841,5161,4591,4131,370
高松コンス 17622.372,3212,37655433.2194,20067,47073,64771,38710.980.65216.380耐久消費財23.6920.8523.9414.677.272,2832,1692,0872,0101,9792,2962,1902,1082,0492,018
ヤオコー 82792.357,2407,390170892.4999,10060,76050,913280,40919.362.03407.990小売業8.8413.1711.136.952.077,2327,0866,9306,8456,7017,2557,1056,9726,8676,772
小田原エン 61492.261,7551,76639445.6946,60016,2809,49010,17612.510.71141.19460製造加工24.2811.9112.773.407.291,7291,6791,6671,5951,5821,7311,6861,6591,6291,659
カネミツ 72082.2480282318199.2627,50011,3904,7204,11614.940.4655.09613製造加工12.7417.0710.179.447.16806770771755736806780768757744
コムシスホ 17212.222,6152,72059404.361,121,600528,680435,193330,37517.130.96159.030工業サービス17.497.0911.0210.793.862,6522,5512,5042,4522,4882,6602,5742,5182,4912,508
伊藤忠商事 80012.214,7004,723102822.635,476,7003,747,7703,518,3876,863,6268.651.43546.060流通サービス15.519.9913.979.633.264,6694,5164,3234,2274,0754,6574,5154,3724,2584,112
タイトルとURLをコピーしました