52週高値更新 2023.05.22

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
ブランジス 617616.107217211003314.53865,700523,120181,3408,64436.496.2119.76300テクノロジーサービス73.7348.9757.0858.4656.40634501480459464633530491475463
ヘッドウォ 401114.1918,30021,0802,6201,72422.06427,400199,590159,97717,291164.2522.54137.83113テクノロジーサービス504.88436.39174.4835.7447.4118,54215,08712,9318,8036,27118,57715,80213,16110,3547,960
アドバンテ 876914.00517578712114.20407,900140,83070,2678,45125.532.6522.640商業サービス56.6436.0022.9828.1619.42522480456436439528488465451467
コンヴァノ 657413.01722808934120.98282,00086,48031,2471,6240.002.25-15.140消費者サービス73.3966.6060.3264.2331.38704559521506518707590540524538
伊豆シャボ 681912.67311338381616.834,101,8001,349,720604,74010,94220.202.9416.750消費者サービス139.72126.85116.6776.0450.22281217193175152288231202182160
ティアンド 405512.032,2452,42126011013.741,279,200244,970170,80016,49540.9110.5459.88304テクノロジーサービス83.4152.6556.8016.3432.222,0601,9271,9391,7371,5742,1351,9721,9021,7891,690
クリアル 299810.304,0954,55042525613.55170,300120,68079,62323,64167.818.3967.100テクノロジーサービス155.47209.5255.2922.3123.644,2313,7163,5072,9482,1374,1943,8263,5033,0412,370
トランザク 52589.331,3701,4651259010.221,124,5001,056,6601,075,36749,4090.0010.900.000テクノロジーサービス5.555.555.5529.424.641,3811,2980001,3941,320000
タカミヤ 24458.3549851940148.08217,000102,56047,95022,31117.691.1930.380金融42.1937.6720.1421.556.35487455435414407491462441425414
ディジタル 36527.973,8353,9952952209.44264,000198,65086,44711,649557.024.027.170電子テクノロジー25.83176.8558.2266.5363.663,4022,5902,5322,5152,0223,4612,7982,5882,4232,175
電算システ 40727.733,1103,275235997.89180,900153,86068,98332,80713.811.82237.18935商業サービス51.9738.1330.9023.125.143,1022,8232,6642,4572,3893,1112,8852,7012,5602,478
BCC 73767.562,3202,490175717.5415,4005,8406,4672,55972.094.5235.37191商業サービス64.5743.9364.3626.4019.422,2902,0591,9091,7401,4922,3102,1051,9431,7841,631
レーサム 88907.242,6772,8891951278.45385,800475,010172,91052,95010.741.57268.890金融119.5396.40105.48112.7468.552,6291,6901,4771,4111,4672,5731,8931,5981,4861,393
川田テクノ 34437.144,4804,7253151157.5951,60028,62017,17726,0396.560.37720.300工業サービス43.6238.3633.6617.689.634,4534,1813,9643,6813,6474,4724,2204,0033,8243,722
野村マイク 62547.135,2905,5603701999.66397,000185,400114,78047,7858.942.42627.350製造加工39.1716.5629.0043.6728.705,1204,4014,1854,3004,0955,1364,5684,3424,2734,189
インスペッ 66566.621,9502,0451271199.42143,50069,530150,6107,6410.007.13-3.7872製造加工123.0158.53102.487.4610.541,9141,8341,4751,2381,2421,9351,8091,5731,3971,332
セルム 73675.9794097755347.87143,60090,32063,75711,17223.363.5843.510商業サービス61.4938.3925.1027.5514.54926845812742723928862816774721
ワットマン 99275.9073777243216.7812,4008,2208,0936,59915.872.6348.65107流通サービス22.0632.1434.2617.6814.71729688654628591732691660632581
タイガース 42315.8653056031166.04105,90076,25051,02010,58313.650.3241.020素材産業39.3039.6532.7024.177.69528490460436424534498469448436
AND D 34575.801,1391,18565296.33194,700162,85087,28021,9159.941.67120.58825金融51.3438.6032.7026.6010.541,1301,0189488908741,1311,042972925900
みらいワー 65635.8087893051458.8358,30077,63038,8874,55362.754.9615.3599商業サービス35.9635.1733.4331.9114.25899783726721700887804753729720
フォーラム 70885.721,0931,145623210.61361,000200,50089,84327,82325.532.4745.140テクノロジーサービス35.0233.6128.2235.0218.901,0539078878808951,061943902890889
東京海上ホ 87665.722,9753,024164565.5813,926,4005,209,2404,755,5035,693,11616.101.66187.790金融8.877.485.2911.699.372,8852,7632,6822,7352,6972,9002,7832,7312,7192,661
シンクロ・ 39635.6964166936339.111,331,800877,480467,79716,83928.405.0523.560テクノロジーサービス56.6717.5730.1635.4326.23620522485470467616542503482456
ニフコ 79885.373,8804,025205915.57456,400281,450227,313386,28819.051.80211.300素材産業31.1110.2716.506.764.013,8553,8403,7163,5243,4023,8943,8333,7303,6063,475
三社電機製 68825.241,1401,18459335.29169,200225,72087,09015,80412.440.7595.170電子テクノロジー36.7227.4527.4528.9811.491,1299889599389201,1291,026975950929
FPパート 73885.147,4607,7803803247.10155,50074,500103,16785,1000.0010.340.002,252金融88.1583.7145.426.7211.147,3667,1066,1875,56307,4277,0106,4035,6730
レオン自動 62725.121,3951,41669285.34340,20070,03039,77736,10618.331.3477.451,095製造加工33.5826.0915.3111.589.511,3371,2921,2831,1991,1911,3511,3031,2711,2351,211
ソシオネク 65264.9912,63013,2606305005.651,462,1001,115,5101,179,847425,21023.794.06587.020電子テクノロジー130.6193.8658.2315.3014.9012,50411,67110,5569,133012,59511,67510,6539,3350
東洋精糖 21074.701,4071,47066445.19117,800131,13051,6707,65617.460.8084.180素材産業66.6767.2464.6158.9216.571,3411,0519679239011,3451,1191,007954939
日総工産 65694.5883786738295.14346,900291,160193,40328,19018.182.0247.700商業サービス50.2646.2131.9613.783.21816792732669623829791742695666
ジャパンエ 60164.382,6952,83911918611.30112,700154,320495,1237,6029.811.08289.400製造加工130.81122.32112.3441.8815.882,6532,2061,7751,5321,3662,6442,2661,9161,6631,456
ヒップ 21364.3592396040206.7257,80046,94018,7603,6579.501.05101.010商業サービス27.3230.617.269.593.67930903886860795934909888859818
オルガノ 63684.343,6303,7251551074.43462,700297,390246,697163,82314.571.98255.740製造加工26.8728.5810.5314.9712.203,4893,3303,3363,2562,8683,5343,3803,3273,2102,957
小池酸素工 61374.282,6672,780114664.4724,90016,1108,54311,0985.630.35493.840製造加工34.4932.6321.9318.456.962,6762,4932,4072,2822,1662,6782,5262,4202,3222,227
四電工 19394.242,0162,09285355.21105,80046,12030,64731,5498.750.59239.180工業サービス20.6520.4413.0210.346.192,0191,9591,9231,8621,8282,0271,9711,9281,8831,831
ラキール 40744.082,7002,7291071316.26115,300100,32071,03720,00240.866.4069.12344テクノロジーサービス128.7597.9069.8223.048.732,5762,3612,1431,7851,6042,5902,4002,1681,9351,787
ミクニ 72474.0440041216105.79372,400304,400172,22713,2900.000.44-50.120製造加工29.5617.7118.7319.4213.19388354339336331391361346340338
寿スピリッ 22224.0310,44010,8404202974.22194,900169,590147,720324,26348.0712.72225.520非耐久消費財40.4138.4425.4611.077.4310,55010,1639,5888,9528,40910,53010,1689,6909,1568,517
フコク 51854.021,1221,16545244.0182,30078,70047,55318,5878.790.53132.580製造加工13.0012.0211.1613.777.671,1341,0791,0491,0461,0301,1321,0901,0631,0501,031
ステラ ケ 41093.952,8883,025115694.92215,700105,80059,41337,28716.710.85181.010素材産業22.4715.4619.0514.199.092,8552,7572,6812,6052,6262,8922,7772,6992,6502,624
長野計器 77153.921,6571,72265515.48188,600208,13094,17731,5469.611.01179.120電子テクノロジー54.4447.3142.3134.326.431,6521,3991,3171,2331,1701,6371,4541,3451,2711,220
KYB 72423.704,6254,770170883.79152,000123,51092,850117,4954.640.671,028.370製造加工43.6733.6131.0415.644.034,6224,3704,1193,8403,5734,6334,4114,1693,9333,672
JSP 79423.681,6801,68960214.13100,20034,82033,99748,55819.890.5584.910素材産業13.7413.586.239.114.261,6381,5981,5781,5631,5101,6451,6071,5841,5611,537
大塚ホール 45783.394,9535,088167813.601,997,9001,597,2301,385,8732,669,15416.041.24317.3433,482ヘルステクノロジー19.698.7922.6014.476.004,9424,7064,3814,2724,4404,9494,7314,5054,4104,403
沖電気工業 67033.3979282327145.06965,000497,950313,59768,9340.000.72-32.330電子テクノロジー16.0810.9214.3111.977.44785754731723730791759740732745
日本道路 18843.358,0008,3202702014.3826,90031,16021,71762,92812.820.76648.980工業サービス40.5434.8523.0812.893.108,1047,9477,6306,9466,5088,1417,9597,6047,1936,955
明治電機工 33883.331,2541,30542264.1529,00028,30018,37715,3477.530.57173.230製造加工23.7027.5713.688.935.161,2601,2211,2011,1561,1011,2671,2281,2001,1661,139
ディア・ラ 32453.2773575924133.27202,600176,270167,26330,7137.641.5799.29563金融25.0424.4322.4210.163.27735718684651634739719691665634
海帆 31333.2664566621589.493,639,2003,458,8703,279,99724,4380.0086.82-36.290消費者サービス175.21301.20128.0862.8464.44602518386338257614519426357305
オークファ 36743.2562163520205.82116,10077,96060,4976,517136.361.484.66165テクノロジーサービス71.1670.7062.8225.0023.06605543473428446604548494460469
ニッスイ 13323.2162464420113.211,917,9002,009,2201,729,563194,2139.440.9268.220非耐久消費財17.9524.0818.6010.462.88629603572553549629605581564555
三菱重工業 70113.185,5405,7141761193.554,124,7004,075,8802,505,0201,858,61214.721.10388.430電子テクノロジー10.959.1913.3512.487.615,5225,2825,0385,0375,0675,5445,3255,1605,0874,940
コンドーテ 74383.131,0851,11934193.2362,40044,94029,23327,63311.810.9194.740製造加工12.2412.585.5710.363.901,0871,0391,0231,0201,0141,0901,0501,0321,0231,020
大盛工業 18443.13193198633.65267,600100,46097,8703,0067.510.6627.07131工業サービス14.4511.248.203.663.66193192189185183194192189187185
日本ピラー 64903.063,9554,045120943.06122,800117,760102,28092,8039.131.59442.880製造加工46.9847.0919.8512.9912.053,8953,7633,6643,3872,9943,9233,7863,6453,4343,178
ニチモウ 80913.013,5003,590105803.1446,10051,04033,50014,0705.450.58676.560非耐久消費財23.7936.877.6518.096.853,5033,2333,1513,0892,8343,4903,2963,1843,0722,901
三菱電機 65032.991,7551,80853343.146,923,0006,202,9605,191,8403,747,06017.841.18101.300製造加工39.2029.1117.1011.544.721,7571,7141,6191,5221,4481,7651,7121,6371,5611,499
住友林業 19112.933,0753,16590543.091,283,500888,5601,003,010614,6686.451.01502.8021,948耐久消費財36.4235.4919.8912.593.773,0982,9612,7842,6142,4573,0972,9732,8212,6732,509
リョーサン 81402.863,4653,595100933.9063,80097,03062,82781,8829.130.82393.640流通サービス28.3523.5416.9113.056.363,4933,3193,2613,1202,8063,5083,3643,2583,1222,901
物語コーポ 30972.833,1753,27090773.63216,100271,010221,637115,60127.385.17120.131,442消費者サービス50.0238.5736.4516.415.483,2012,9702,8202,5272,3913,1903,0162,8282,6402,453
アンビショ 33002.7779581622266.6851,80039,90020,6435,4034.911.49168.70299金融40.6950.0019.6515.258.08807737715660610797751715675635
イムラ 39552.731,1001,09229213.8348,50012,62013,34010,65610.850.71101.52798製造加工23.5333.1724.239.646.951,0421,0169949388771,0531,023991950910
神戸物産 30382.704,0454,185110773.46996,500723,250680,607888,40254.459.4378.021,565小売業9.2722.1915.6110.424.634,0683,9253,7663,7533,6484,0793,9433,8273,7463,673
阪急阪神ホ 90422.694,4854,580120712.68728,900542,880484,4201,074,65223.501.22194.880交通・輸送17.449.1819.909.832.694,5284,3464,1193,9854,0954,5164,3624,1904,0954,007
奥村組 18332.693,7253,820100672.96260,800255,660158,370136,99212.480.82306.050工業サービス28.6231.6317.1818.085.523,7383,4713,3183,1943,0483,7323,5233,3603,2373,132
味の素 28022.645,1795,287136942.672,237,8002,042,0201,494,1632,702,31830.053.64175.970非耐久消費財33.3124.9328.148.657.905,1524,9494,7404,4304,2295,1584,9704,7624,5434,252
フタバ産業 72412.5647148012112.77240,400196,880184,61341,9154.060.46118.260製造加工34.8332.6016.7910.346.19466452431407381468453435415400
日鉄鉱業 15152.553,9054,0201001054.2375,50085,79048,83065,3506.840.51587.840非エネルギー鉱物25.8227.2213.0813.248.653,8823,7553,6343,5483,2523,9053,7733,6633,5363,372
共英製鋼 54402.511,8411,88046452.50146,900152,390148,71779,7046.230.45301.620非エネルギー鉱物49.8040.4022.0012.512.961,8381,7671,6591,5411,4701,8431,7731,6801,5891,511
日東工業 66512.473,0403,11075582.96162,700156,560107,033115,12221.541.17144.370製造加工31.9537.6117.4516.4812.073,0112,7912,7012,5812,5153,0062,8322,7182,6202,480
富士興産 50092.451,3841,41934273.4085,90087,08040,32311,04023.741.0059.770流通サービス20.5620.2514.0720.9718.251,3611,2311,2111,2131,1871,3591,2591,2241,2071,175
都築電気 81572.441,7471,80743454.4236,40046,78023,36331,1539.150.93197.420テクノロジーサービス37.4135.6633.0616.666.361,7651,6091,5691,4551,3841,7551,6451,5671,4941,447
飛島建設 18052.431,1801,22029213.47118,70092,78073,35722,7847.680.51158.800工業サービス21.0319.8413.9112.965.171,2031,1471,1061,0731,0611,1991,1561,1171,0901,070
日清製粉グ 20022.431,7701,81243332.66866,100936,910730,170526,0950.001.27-34.920素材産業9.1611.1016.3011.173.371,7781,6891,6211,6081,5861,7761,7051,6481,6191,610
コプロ・ホ 70592.401,8261,88044595.3789,700118,46056,71317,38220.412.4693.090商業サービス86.3296.6555.7630.7429.741,8091,5321,4231,2681,0911,7851,5821,4431,3121,191
メック 49712.352,9533,05070923.49157,800240,580141,27756,63224.642.49123.78438素材産業48.4222.1038.1322.5415.092,9222,6552,5192,4212,4292,9252,7062,5672,4942,506
ダイキョー 42462.3472874517142.76133,100125,53094,21751,701102.250.707.290製造加工34.2321.7316.0413.914.20732692662630605731699669643617
ドウシシャ 74832.332,1652,20050392.3182,70063,66054,44775,55313.380.96164.400耐久消費財34.2343.7024.437.475.262,1432,1142,0181,8671,6922,1522,1052,0191,9021,778
東海理化電 69952.291,8581,91743413.40288,400213,120259,897171,09016.060.63119.370製造加工35.7617.6124.8017.611.111,8861,8151,6811,5761,5391,8901,8201,7141,6321,575
凸版印刷 79112.282,9483,01067532.42840,6001,107,440835,357964,76416.260.74185.090商業サービス54.4442.5924.908.513.512,9672,8712,7342,4352,3062,9642,8762,7282,5532,393
ムゲンエス 32992.2168069415162.3580,400103,84072,27016,2827.130.6698.07295金融42.8042.8033.7216.057.10671639598551515676644605569536
テノックス 19052.219951,01822212.624,0004,5504,4636,31614.180.5573.430工業サービス17.6917.4213.366.043.04992972949916902996974952930904
セイノーホ 90762.181,6091,64135272.74661,100519,260390,487293,14716.680.67104.860交通・輸送40.0238.6019.0011.038.391,6011,5241,4681,3691,2631,5991,5331,4711,3961,315
東武鉄道 90012.163,7103,78580632.56759,300599,470533,487772,94227.021.65140.060交通・輸送23.6916.6426.2911.164.563,7373,5583,3383,1833,2403,7273,5763,4013,2903,210
荏原実業 63282.153,0303,09565722.9724,50025,80021,18036,09017.272.04179.20514製造加工40.4341.715.674.953.273,0252,9832,8752,6982,4633,0412,9802,8842,7422,587
愛三工業 72832.129891,01121222.73304,900280,560296,08062,4397.490.60135.000製造加工47.5941.9912.5819.362.74986934895838773990945902856807
マクニカホ 31322.104,7604,8551001322.85384,100541,370323,623285,5037.301.47664.900流通サービス54.3739.7136.1932.2910.094,6744,1243,8183,6073,3274,6884,2523,9293,6943,417
ブロンコビ 30912.102,8102,87259382.6753,10038,04058,13042,41472.042.3939.94543消費者サービス17.9013.2018.928.992.212,8372,7602,6082,5192,4882,8352,7592,6502,5712,506
ディスコ 61462.0918,63019,0203905332.36782,700925,540919,5502,017,85724.935.92765.450製造加工55.4841.4141.9425.219.0018,40216,68015,39014,33613,12918,39416,91715,70114,70213,586
鹿島建設 18122.062,0952,12943472.543,339,7003,543,7202,232,1771,013,9819.340.98227.980工業サービス39.6139.6132.9826.5014.962,0621,8531,7081,6291,5462,0541,8851,7561,6661,588
高周波熱錬 59762.0089891618223.37126,600217,710113,21331,24693.920.589.750製造加工39.2135.9135.7029.013.74898782730702689892807750719692
エクセディ 72781.982,1692,21043342.17207,200182,940157,437101,69122.600.4697.790製造加工36.5931.1622.4419.914.642,1582,0301,8931,7951,7602,1632,0501,9331,8481,783
田辺工業 18281.961,0191,04120142.1619,70012,0406,75710,9266.730.53154.770工業サービス14.7713.899.466.222.161,0259869899629341,024998984967945
静岡ガス 95431.941,1831,20623292.2082,600173,290152,16787,6636.270.96192.741,472公益事業9.9421.456.735.422.201,1921,1641,1461,1231,0831,1891,1661,1471,1241,086
新日本空調 19521.932,1712,21742382.8229,70040,19024,99050,7159.280.89239.660工業サービス18.2414.8115.9516.133.122,1922,0291,9581,9291,8952,1822,0661,9891,9481,932
みずほリー 84251.884,2804,33580761.99144,600137,400104,223205,8457.390.80586.710金融30.5732.9820.4216.385.864,2623,9403,7213,5863,4304,2443,9973,7953,6403,491
オリエンタ 46611.885,3775,4771011012.144,665,5004,927,3004,867,7508,805,890113.1910.8149.290消費者サービス43.7538.2727.0813.147.605,3444,9984,7234,4134,1995,3415,0584,7874,5384,302
参天製薬 45361.871,3001,30524252.251,921,2001,912,5501,632,200480,9740.001.67-40.750ヘルステクノロジー22.6515.9027.3221.177.051,2681,1701,1271,0781,0581,2681,1931,1391,1041,102
日本たばこ 29141.873,0533,10357352.0610,092,3007,201,9406,412,8035,406,20411.891.56261.0352,640非耐久消費財17.4710.8211.147.952.143,0642,9712,8562,7732,6503,0632,9812,8872,8022,680
タイトルとURLをコピーしました