52週高値更新 2023.05.19

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
ヤマザキ 614716.13576576801913.8961,50061,35021,6301,8460.001.79-25.120製造加工67.9360.0069.4175.6176.15431354340341351462374350346353
アーレステ 585215.35630684912515.925,696,500848,980481,18714,9530.000.31-3.320製造加工50.6674.0524.8228.3317.53604569540513452618578548516475
ダントーホ 533713.31561647763819.822,205,500442,420271,89316,0390.002.39-29.51197製造加工196.79147.8978.244.19-0.46585627564429356600608556476398
ビープラッ 438112.912,3402,64130217619.35263,000195,770117,5206,03335.219.9676.460テクノロジーサービス122.12102.3893.0648.1266.622,3771,8351,6371,4621,3462,3521,9351,7101,5491,431
セキュア 426410.311,8052,01218813814.801,490,400662,890490,9078,5860.0011.27-26.21113電子テクノロジー234.78130.4778.5393.6579.641,7661,2841,1861,0179471,7631,3851,2141,1011,049
大水 753810.05362416383528.733,268,000984,990330,4274,8497.940.6852.390流通サービス60.0065.0860.6263.7841.02341284270264255359299277267259
平田機工 62589.916,5307,1006402059.85231,80089,43054,52365,80617.271.25411.230耐久消費財30.7626.569.236.132.906,4626,7106,6726,3825,5666,6696,6786,6156,3335,930
プログリッ 95608.443,2003,47027021213.28578,400243,660260,06311,3980.0032.520.00141商業サービス362.67326.2998.2943.3920.533,0302,7302,1601,73203,1432,7422,2951,8510
カバー 52538.421,9482,08516212711.1614,432,5009,185,6706,519,027119,6810.0018.190.000消費者サービス19.1419.1419.1430.0715.831,8971,6710001,9291,712000
ディジタル 36527.713,4653,7002652119.53311,300173,45078,7879,808515.893.727.170電子テクノロジー16.54161.1254.2344.6464.743,1092,5122,5012,5012,0083,1942,6722,5312,3912,156
石垣食品 29017.52233243171113.16642,500256,57098,4933,2880.0025.93-8.060小売業73.5769.9343.7935.7523.35226193184170156226201186175163
伊豆シャボ 68196.7628330019149.061,620,000969,300472,3377,23217.932.6116.750消費者サービス112.7798.6889.8762.1649.25256210190173151263219196178158
東洋精糖 21076.691,3701,40488417.07147,800121,30047,9076,86516.680.7784.180素材産業59.1859.1859.1853.7829.881,2991,0239569178981,2831,082988944933
日本コンク 52696.3427228517710.411,050,600180,28095,04015,0930.000.44-6.961,428非エネルギー鉱物29.5524.4523.3813.107.95271262254240246273263255249251
朝日インテ 77476.012,7692,912165695.971,752,900885,080648,713732,84656.586.6251.4710,435ヘルステクノロジー35.5714.1523.0819.7916.392,7352,5322,4052,3252,4002,7532,5702,4542,4002,389
安川電機 65065.385,6605,8803001405.492,737,4001,413,0301,435,8101,435,16029.714.42198.070製造加工40.3331.9915.986.912.445,6785,6005,5755,2024,8335,7015,6295,5105,2815,032
ワイエイシ 62985.013,0053,1001481458.751,536,800986,170678,01024,89631.011.78100.490製造加工96.45126.6137.2318.593.892,8532,7912,6852,3351,8762,9272,8122,6452,3862,057
ランドコン 39244.921,1781,21557446.1532,60022,30017,22310,59215.242.5079.72515テクノロジーサービス34.7039.1824.4912.406.491,1881,1161,0751,0119361,1821,1311,0811,028970
イムラ 39554.831,0201,06349194.8125,6008,16012,38010,24510.560.69101.52798製造加工20.2530.4321.215.253.711,0281,0129909358761,0331,016987948908
DMG森精 61414.792,2622,340107465.141,961,400884,550722,037272,61812.412.31188.6212,626製造加工34.1727.949.7010.909.452,2332,1812,1572,0631,9152,2502,1922,1482,0731,974
初穂商事 74254.692,8002,900130505.711,7001,9601,6834,5255.080.61571.03433素材産業33.2732.0625.388.656.462,8012,6682,5872,3922,2232,8032,6932,5802,4452,269
ランディッ 29814.583,0953,2001401047.6414,7009,3504,2738,5828.620.00371.420金融39.1930.1319.8120.6216.493,0762,7762,7102,6152,4753,0572,8412,7352,6422,534
オークマ 61034.336,3306,5002701204.46298,200201,030163,703194,81710.550.99616.060製造加工39.3426.7123.3411.6810.176,2506,0705,9245,4835,3166,2846,0975,8885,6505,438
円谷フィー 27674.252,4102,5021021247.122,829,0002,380,5801,285,043159,20019.904.18126.610製造加工82.30150.4532.5636.9547.182,2341,9181,9541,7041,2952,2782,0051,9041,7191,398
モルフォ 36534.241,1831,23050417.0665,20025,83021,4506,1530.001.86-134.91143テクノロジーサービス41.3835.4616.9211.622.931,1781,1331,0961,0381,0001,1881,1431,1021,0611,039
フジ・メデ 46764.011,3811,37453314.791,410,900859,940666,393297,1346.520.36210.690消費者サービス27.8131.9928.6511.899.391,3351,2881,2261,1541,1181,3391,2921,2351,1851,153
GENOV 93413.781,8651,977721079.29768,700953,770408,10033,2430.008.620.000テクノロジーサービス18.9512.3358.1655.6754.941,8091,4041,344001,8011,4911,40800
ゼンショー 75503.535,3705,5701901465.221,354,600720,320424,050830,59663.817.3187.280消費者サービス68.7956.2454.7232.6226.595,3804,5784,2543,8413,6955,3054,7144,3214,0253,736
オービック 47333.395,4505,4901801413.56221,700115,310157,717397,63837.402.95146.780テクノロジーサービス29.1828.8715.588.075.985,3265,1484,9924,8084,6875,3435,1755,0204,8754,771
フォーラム 70883.341,0601,08335254.43172,900167,42082,11325,84524.142.3345.140テクノロジーサービス27.7127.2623.4926.6726.221,0258928838778941,018922892885887
サンユー建 18413.13990990302717.4640,2004,9502,1933,36325.780.3238.40145工業サービス18.1416.7512.376.574.21956933932890882962942926906892
シー・ヴイ 26873.0952053316133.4644,50023,60040,7302,4040.000.96-2.740小売業32.9231.6028.4313.169.90501486452430415508485460440423
東京窯業 53633.093613671194.18454,800130,95095,54715,5178.560.5142.90927非エネルギー鉱物38.4935.4222.7413.623.67358346334309289358348333317302
フロンティ 42503.0893993828233.0970028042362515.491.7760.5419製造加工21.1916.2315.664.222.96918899851816801919897862835811
ミネベアミ 64792.852,5702,59972493.431,740,5001,447,6301,231,7901,005,84413.961.68187.490製造加工32.3314.707.808.292.732,5262,5052,4582,3392,3202,5442,5122,4582,3972,382
リケン 64622.822,7992,84878442.8483,80035,45028,31727,2986.700.35426.304,332製造加工26.8626.8612.578.125.642,7602,7092,6282,5132,4232,7742,7122,6392,5552,487
サンフロン 89342.811,3191,35237253.35217,700143,460115,73062,8225.660.81238.940金融23.1319.5414.005.633.441,3131,3101,2781,2041,1771,3231,3091,2761,2331,186
パナソニッ 67522.771,4771,46440345.7816,276,70012,099,7309,168,4403,269,86812.870.94113.76233,391耐久消費財32.5517.1221.8014.066.401,4151,3331,2531,2051,1731,4191,3441,2791,2341,204
カプコン 96972.765,4505,5901501422.951,450,4001,284,8701,097,3771,118,74932.017.25174.620テクノロジーサービス31.0726.7625.6210.915.675,3945,1864,8604,5484,2375,4325,2034,9264,6544,304
マキタ 65862.764,0204,1001101193.001,554,300983,390936,2801,020,96395.111.4543.1118,804耐久消費財33.7735.0916.4827.1312.953,8753,5653,3723,3583,2073,9103,6413,4643,3713,404
ダイコー通 76732.621,2581,29133207.7937,9009,9007,6476,70811.610.96111.16148電子テクノロジー14.8621.4520.096.262.381,2631,2511,2091,1461,1201,2681,2491,2121,1741,156
ミマキエン 66382.6172674619236.57187,800109,51069,25721,0297.650.9897.550製造加工23.3112.1833.2114.7711.68707671656622647716679656643646
安藤・間 17192.571,0141,03926212.86852,100734,240454,133182,56311.051.1694.070工業サービス23.8421.5219.9821.3814.051,0189268868688661,011944901881869
竹内製作所 64322.543,8053,83095862.77302,900211,600408,260175,48511.431.50335.160製造加工32.8524.5530.2710.224.363,7323,6643,2603,0622,9323,7503,6173,3693,1742,993
日本リーテ 19382.521,3981,42235545.6045,20059,88081,72034,91016.710.6285.070工業サービス66.5193.7366.9026.186.441,3891,2731,0779728881,3881,2791,1321,0261,000
参天製薬 45362.481,2541,28131252.962,704,1001,825,5101,613,123470,8300.001.64-40.750ヘルステクノロジー20.3916.4529.2618.507.831,2541,1581,1221,0761,0571,2501,1821,1321,1001,100
ローム 69632.3812,14012,0402803214.871,547,8001,121,910743,8931,087,37715.171.29818.980電子テクノロジー27.6812.8412.9511.488.4711,36010,80110,71810,45810,45511,50810,96410,74510,60210,438
日本航空電 68072.342,5812,62960502.48227,000171,640204,167230,24216.361.40160.780電子テクノロジー25.318.6415.4611.126.872,5522,4602,3472,2732,2782,5622,4662,3792,3192,247
富士フイル 49012.328,1108,2411871262.482,236,8002,085,2501,430,7332,390,2670.001.20547.190耐久消費財24.0711.6228.8720.547.177,9947,3296,8916,7666,9427,9957,4587,0766,9386,990
BCC 73762.302,2792,31552632.953,2004,4106,1702,44467.024.2135.37191商業サービス53.0132.7456.4217.1615.812,2252,0341,8911,7321,4832,2202,0641,9211,7701,622
第一三共 45682.284,8874,9711111122.854,034,3004,058,1503,891,0479,240,53287.356.5956.960ヘルステクノロジー18.365.9915.602.839.864,8204,7054,6404,4254,3324,8314,7104,6234,4994,248
アズビル 68452.274,4104,505100982.38382,900402,020295,827596,06426.742.97168.500電子テクノロジー35.6912.4823.2623.2614.054,4223,9363,7023,6113,8064,3684,0223,8083,7443,802
ファースト 99832.1933,82034,0907306702.781,530,0001,160,8801,335,46010,369,00437.406.69926.9957,576小売業28.5623.8123.906.139.6132,93232,01930,25728,42627,93433,08531,91530,55429,24927,813
スルガ銀行 83582.1654052111167.307,842,2002,214,2501,534,61391,9019.280.3656.150金融22.5923.1724.344.20-0.57496512480451420507504484460438
神戸物産 30382.134,0354,07585722.13843,900712,000667,897878,59153.029.1878.021,565小売業6.4013.8311.497.662.394,0313,9033,7563,7493,6464,0263,9183,8133,7373,667
バンドー化 51952.061,2621,28826282.6282,900117,56065,50056,8119.920.72129.780製造加工35.2927.9027.5220.1514.591,2651,1351,0841,0381,0271,2511,1601,1011,0631,024
SMC 62732.0475,77074,9401,5001,4613.68279,800216,860187,5434,676,80021.533.153,480.0021,620製造加工36.5816.9510.428.337.3572,65669,85969,36066,58365,03872,86070,56569,19967,59966,260
オリエンタ 24982.022,8802,92958443.037,9005,5302,76716,3065.510.92531.513,132商業サービス9.252.3813.9714.559.992,8082,6672,6002,6292,6702,8302,7002,6422,6392,662
住友ゴム工 51102.011,2981,31726222.08960,800860,750653,117337,424207.780.636.3440,365耐久消費財15.7316.0410.129.844.361,2991,2501,2041,1861,1931,2961,2571,2221,2031,197
小糸製作所 72762.012,7062,74254542.78850,400997,320987,693849,16129.731.4092.260製造加工39.6820.0520.6911.961.632,6882,5892,4672,3062,2542,6932,6072,4892,3852,361
鹿島建設 18122.002,0452,08641473.243,839,0003,413,0402,197,397995,9969.150.96227.980工業サービス36.7940.4732.4423.8015.822,0131,8301,6991,6221,5432,0161,8601,7401,6571,583
新東工業 63391.991,0541,07821252.37210,600223,300182,04355,0789.140.53117.910製造加工64.5861.8644.7015.796.311,0541,0049078087511,0531,002924849788
日東電工 69881.929,96010,1001901872.12921,500837,260691,3701,451,90313.681.63738.760電子テクノロジー32.8917.1719.6719.246.329,7529,0038,7098,4028,4219,7929,1888,8098,6028,518
MIRAR 88971.91420426882.90794,500526,730349,16744,19410.240.7641.980金融14.529.7918.3313.0010.65409389384378381412394386382373
富士ソフト 97491.828,8208,9501601442.3948,90053,23048,903276,17823.832.09376.1317,082テクノロジーサービス19.338.0915.0413.587.068,7688,2507,9967,8167,9308,7678,3568,0797,9427,730
日東工業 66511.782,9893,03553562.28141,300152,990105,447112,58121.021.14144.370製造加工28.7737.2717.0015.059.692,9512,7682,6962,5732,5132,9552,8032,7022,6102,473
東プレ 59751.771,4831,49826332.5186,600118,07087,33076,7107.850.41190.730製造加工33.7523.2930.0313.406.541,4711,3851,2841,2361,2081,4691,3961,3191,2661,228
野村マイク 62541.765,2505,190901755.81234,100156,770103,27044,5638.352.26627.350製造加工29.918.6913.4433.4217.024,8704,3184,1624,2894,0854,9244,4644,2924,2474,176
新晃工業 64581.711,9291,96133302.0842,90048,32037,78349,52610.970.90178.760製造加工35.7125.4628.0014.288.641,9211,8171,7181,6151,5901,9181,8281,7371,6671,639
日本酸素ホ 40911.662,9232,94748541.72915,900854,330538,2101,235,93117.451.76168.850素材産業51.9929.7725.3524.089.882,8632,5642,4592,3042,3292,8532,6292,4872,3962,348
ムゲンエス 32991.6567067911162.84103,700101,74070,76316,0666.970.6598.07295金融39.7141.1632.3613.364.62665634596549514666638602566535
自重堂 35971.637,4107,5001201095.8015,0004,6702,32718,6587.820.62959.45211非耐久消費財16.2819.2413.816.383.737,3387,1466,9556,7436,4897,3657,1796,9956,8106,675
日本マイク 68711.591,6121,59725423.87422,400347,390219,44757,6938.341.59191.671,527電子テクノロジー24.867.1820.2624.0925.751,5161,3251,3111,3311,3551,5121,3711,3341,3381,363
フィードフ 70681.5989089614445.45212,500223,090226,30022,03894.637.669.72218テクノロジーサービス131.52138.9358.3028.557.95869788695585485872801713624555
やまびこ 62501.531,4551,46422261.99143,500126,88098,57059,7508.300.79176.333,354製造加工33.2130.0222.4110.498.361,4411,3651,3201,2351,1911,4361,3771,3231,2701,231
東京応化工 41861.437,8207,7901101773.74367,800319,820260,167285,02618.611.85419.351,950製造加工31.8113.897.8911.1311.607,4127,2107,3246,9376,8037,5177,2927,2127,0686,941
マイクロア 95531.435,1404,9657032710.34984,600942,370655,72346,78759.6719.0785.45302テクノロジーサービス203.30378.3294.7166.1123.204,7023,8663,3702,5931,8044,7374,0233,4112,8061,937
日鉄ソリュ 23271.374,0504,08055651.98138,100124,790109,367369,18716.971.86240.440テクノロジーサービス27.1015.4222.7112.712.134,0333,8273,6633,4853,5344,0343,8743,7053,5973,558
サカタイン 46331.361,1781,19116241.97314,500124,75078,60358,80911.680.69101.944,862素材産業14.7412.5717.9210.897.781,1771,1171,0641,0551,0371,1711,1251,0871,0651,043
ガンホー・ 37651.342,8302,87038532.20290,600348,490305,297164,2549.231.50313.201,451テクノロジーサービス35.3833.2420.2314.804.942,8442,6682,5562,3862,3202,8322,6962,5672,4582,392
メック 49711.332,9822,98039913.50251,900233,660140,47054,16124.072.43123.78438素材産業45.0119.9227.7318.7316.862,8462,6282,5052,4122,4252,8632,6692,5482,4832,501
ハピネット 75521.332,0612,06427392.83172,900114,73093,73043,64513.141.01160.630流通サービス0.3911.5111.4510.375.042,0041,9531,8971,9181,8582,0171,9591,9211,9021,845
横浜ゴム 51011.313,0803,08540642.45672,000664,350678,330491,48410.900.81283.3928,468耐久消費財52.3547.6842.897.194.473,0342,9442,7722,4762,3493,0382,9402,7782,5912,387
クオールホ 30341.241,6041,63520534.891,301,900830,890318,61053,24410.701.24152.800小売業40.3441.5639.2735.0134.571,4131,2801,2111,1881,2071,4751,3081,2401,2131,219
アスクル 26781.231,8881,89723371.93424,600615,020386,520175,50220.213.2693.883,380小売業11.0719.3810.164.355.561,8371,8051,7471,7281,6881,8471,8011,7651,7291,692
テノックス 19051.2298399612202.366,4004,3804,4106,21412.130.5583.98323工業サービス15.1414.3512.422.892.89984969948915901985969949928903
アーバネッ 32421.20333336431.20147,20094,67073,79310,41610.690.8231.4249金融10.899.459.093.702.75332329322315310333329323318312
イノテック 98801.201,5001,51318251.8774,00057,33036,55319,25612.230.84126.970流通サービス17.2917.0115.2311.258.851,4811,3971,3851,3531,3261,4761,4151,3861,3621,346
丸紅 80021.171,9781,98723432.8111,614,2009,068,8807,687,9133,243,3936.291.17316.410素材産業32.1335.0415.231.382.241,9501,9341,8581,7461,5731,9551,9251,8621,7651,622
TPR 64631.161,4701,47717211.1663,40074,74060,27746,94213.070.37112.990製造加工20.6720.7710.229.575.051,4551,3971,3661,3291,2901,4551,4091,3741,3421,319
アマノ 64361.162,9552,97534441.62148,800144,100189,090216,10819.251.80154.570電子テクノロジー22.5321.5319.7714.604.062,9272,8072,6342,5322,5292,9312,8152,6832,5962,541
山崎製パン 22121.142,0202,03623441.79788,400872,200717,137419,98330.411.1766.9432,210非耐久消費財29.0231.6131.3528.137.212,0161,8361,6901,6161,6102,0111,8761,7411,6671,630
ギガプライ 38301.101,4581,46716263.3118,40015,3706,30721,39811.683.16125.780通信19.7623.9017.3615.067.081,4261,3261,2841,2671,1901,4291,3491,3021,2641,212
アステラス 45031.092,2502,26825341.254,586,3005,534,6205,006,1634,031,89841.832.7054.260ヘルステクノロジー13.978.5218.4013.005.392,2292,0941,9781,9581,9972,2262,1132,0271,9971,989
キッツ 64981.091,0191,02411192.08208,000193,660167,20787,5819.131.02112.165,352製造加工30.6120.7518.9315.329.17990939917868842995950918886843
セイノーホ 90761.071,5941,60617261.51456,200488,060381,153291,13916.320.66104.860交通・輸送37.0336.1015.7910.385.731,5761,5151,4651,3641,2611,5791,5211,4641,3911,311
アルプス技 46411.062,7302,75929551.6948,40050,92044,79747,61314.393.54191.775,879商業サービス30.4531.4417.9110.014.112,7122,5942,5112,3632,1622,7132,6132,5162,3942,242
キーエンス 68611.0569,48069,2607201,2671.86670,700598,840589,56316,292,91746.286.741,496.590電子テクノロジー37.3116.2316.0111.467.2667,68664,13462,46759,74556,96667,74164,86562,74260,63358,563
ソシオネク 65261.0412,68012,6301304842.421,060,9001,179,1501,168,317407,03022.663.87587.020電子テクノロジー119.6584.1151.2620.2910.9812,21411,55710,4849,061012,26211,50810,5469,2560
日東工器 61511.042,1282,14422361.4721,80029,90025,51342,72816.560.74129.480製造加工43.7038.7726.9417.035.362,1112,0061,9041,7511,6662,1102,0211,9141,8101,725
タイトルとURLをコピーしました