52週高値更新 2023.05.25

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
ヤマシナ 595546.15659530346.1526,560,3002,955,6001,174,9539,05329.681.133.200製造加工48.4446.1539.7141.7943.9472686766677569676767
エム・エイ 943939.80217281801437.56892,500186,89089,7332,26481.156.623.46216消費者サービス74.5370.3071.3456.9840.50214196180172170226200186177174
鉄人化計画 240420.41390472801929.673,144,700471,700180,5834,1090.0028.18-20.85278消費者サービス67.3863.3262.7651.2851.28360324313300303383334317308308
アドバンテ 685716.2215,19016,3402,28069018.5810,648,7004,398,3103,086,0832,611,49423.548.16696.830電子テクノロジー99.2775.1357.8737.8917.8914,54612,48011,94110,8699,53014,71713,05112,04711,14910,212
マイクロア 955314.804,8355,47070533614.801,157,700856,990701,43042,87365.7421.0185.45302テクノロジーサービス234.15341.13132.3759.017.254,9564,2233,5082,7211,8854,9994,3393,6402,9722,055
PKSHA 399313.692,3272,60831410514.991,846,700558,550370,75069,989101.552.7726.48419テクノロジーサービス57.2035.7629.2434.4332.052,2802,0201,9291,8741,9082,3222,0831,9791,9291,932
イオレ 23349.801,7341,89416911514.75278,500555,050207,0674,442128.527.1014.890商業サービス103.66126.8341.3483.7130.171,7181,2771,2331,2681,0711,7131,3971,2781,2201,150
ミナトホー 68629.68594646572510.27614,400283,380157,4074,4788.271.1178.400電子テクノロジー56.0441.9823.9921.897.85597564559522471605577557529496
イビデン 40629.177,1907,14060022510.474,073,1001,378,2001,381,103896,28619.102.38373.730電子テクノロジー53.7125.7056.7540.559.856,6185,9965,4215,1504,9536,6806,1235,6255,3255,147
新光電気工 69679.034,8905,0704201739.473,711,9001,513,1401,551,710622,76512.572.73403.310電子テクノロジー52.7125.8139.0930.678.804,7444,2564,0523,8903,7744,7644,3904,1363,9873,947
サックスバ 99908.889831,055863510.00459,500172,880133,46727,54623.741.1844.440小売業36.1337.0141.9921.545.719909428608147571,000948885832768
A&Dホロ 77457.961,3971,506111488.67505,200316,180167,45036,0637.491.27201.220電子テクノロジー50.1545.099.459.3711.231,4201,3711,3701,2691,1091,4291,3831,3531,2801,178
東京精密 77296.835,6605,9403801417.08643,200378,540253,130220,19110.321.65581.330製造加工39.7632.4420.7314.896.075,5905,2955,1444,8884,6875,6435,3755,1714,9794,817
伊勢化学工 41076.428,0008,46051035011.57101,90042,92033,26040,63515.241.48554.95319素材産業59.3261.1416.059.5911.768,0627,5067,6266,8445,8178,0607,7017,4826,9706,169
SCAT 39746.05484508291216.531,307,900132,83049,4102,11619.470.9126.09200テクノロジーサービス27.3222.717.409.016.05485475469469455489478473466453
平田機工 62585.986,8707,2704102245.97145,400118,27061,39771,41117.681.28411.230耐久消費財33.8928.6711.338.1813.247,0226,7636,6866,4495,6106,9766,7896,6736,3855,972
アルファク 38145.72502536292912.55116,40048,37088,2771,7320.000.00-88.6495テクノロジーサービス93.5055.3665.9410.528.72504485421367359510481435399394
野村マイク 62545.495,7305,9603102205.48342,100277,600145,95052,7579.592.59627.350製造加工49.1919.5637.1752.8220.535,6184,6834,2714,3494,1285,6134,8854,5054,3614,237
JDSC 44185.481,0781,11658507.26788,400303,800159,30712,541844.433.991.5674テクノロジーサービス50.8148.6031.2924.9730.839938868898557901,012917890863865
芝浦機械 61045.114,3304,5252201897.67928,000792,750321,703106,55716.971.23266.580製造加工75.1862.6551.8546.2016.324,2883,5363,2453,0482,9534,2703,7063,3633,1603,034
日本マイク 68715.071,5951,65880465.71492,200422,470243,42360,7288.661.65191.671,527電子テクノロジー29.639.0827.5429.339.081,6031,3891,3321,3421,3621,5941,4481,3741,3581,372
オカダアイ 62945.051,8501,93393455.4466,40036,37029,69314,65611.011.11176.340製造加工29.3821.0419.5410.086.501,8501,8131,7691,6821,5761,8621,8161,7681,7031,620
東京応化工 41864.947,7108,0703801824.93380,800333,940252,793298,91119.281.91419.351,950製造加工36.5514.1412.5512.877.607,8127,3547,3417,0006,8227,7987,4697,3027,1266,975
東京エレク 27604.849,1209,3104302834.97179,200150,370122,10089,40510.532.45884.310流通サービス39.7931.3115.2211.2312.038,9848,3088,3507,9647,0438,9698,5008,2887,9327,317
トプコン 77324.771,9522,02292605.822,238,0001,122,500634,210191,21818.032.23112.160電子テクノロジー35.2518.9417.695.2013.721,8881,8971,8361,7401,7181,9151,8821,8411,7841,738
ソシオネク 65264.5314,31014,5306305595.472,290,5001,513,8601,339,210443,05326.064.45587.020電子テクノロジー152.70106.1072.7729.1616.5213,49612,04210,7979,376013,61412,25411,0189,5990
ワットマン 99274.5281885537246.2340,10013,7509,7577,25917.572.9248.65107流通サービス35.1839.2548.6329.7418.75795714668634597802726679644588
極楽湯ホー 23404.3734235815114.99232,400190,660129,0937,6840.0054.67-14.260消費者サービス57.7162.7351.6923.4514.01337310281259248340314289270262
SCREE 77354.3613,70013,6405703794.781,239,1001,000,470800,893601,79211.512.161,216.935,987製造加工65.1347.7831.0321.464.9213,16211,94511,49510,7119,80213,15312,24311,56610,93610,420
オルガノ 63684.313,7803,8701601154.27303,700349,590263,353173,23115.132.06255.740製造加工31.8131.2815.0116.2217.103,7303,4103,3603,2812,8893,7213,4863,3793,2432,981
トーヨーカ 63693.963,2953,410130824.4188,200101,50050,39725,92311.610.72293.680製造加工33.6236.4527.0027.919.123,2532,9292,7682,7102,6213,2673,0062,8372,7412,666
イムラ 39553.671,1301,15841298.8750,40021,74014,35710,83711.510.76101.52798製造加工31.0041.0533.2614.2013.421,1021,0351,0089468821,1061,0491,006960916
ブランジス 61763.52696705244313.641,014,200776,620267,8139,34035.686.0719.76300テクノロジーサービス69.8843.2956.6751.9410.16680534493467467673571513487469
安川電機 65063.475,7905,9702001433.462,205,2001,672,3501,361,0431,484,82930.174.49198.070製造加工42.4832.6720.367.377.575,8285,6655,5915,2634,8585,8175,6925,5565,3225,063
TOWA 63153.462,4052,45082724.23534,600460,850283,46358,2978.341.30293.700製造加工45.4916.0033.3719.516.572,3712,1712,0781,9801,9142,3692,2162,1042,0261,996
セキュア 42643.452,3112,339781638.13884,1001,021,840617,85310,1760.0013.10-26.21113電子テクノロジー289.18165.19101.64122.3431.482,1311,4991,2591,0769712,1361,6471,3551,1831,093
長野計器 77153.371,7111,75057544.17160,100243,670104,94032,3469.771.03179.120電子テクノロジー56.9546.3245.8336.407.361,7041,4631,3441,2521,1781,6961,5221,3871,2971,235
オーナンバ 58163.2392595830314.6894,00074,72071,75710,9194.940.57193.853,533製造加工27.5635.5029.2822.827.28915852815793708920865826787723
アルトナー 21633.171,4661,49546364.9099,00058,28047,00015,37517.753.9284.241,276商業サービス45.2944.8635.668.182.191,4671,4141,3521,1941,0851,4681,4251,3431,2421,130
サイバート 44983.163,0753,100951676.92140,200122,130182,91024,33136.734.4390.390テクノロジーサービス97.4561.6787.5987.997.232,9632,7002,0411,8551,8372,9952,6802,2552,0221,939
メック 49713.113,1203,14595943.90209,600210,530153,39357,96225.412.56123.78438素材産業53.0421.4345.8023.339.203,0552,7402,5652,4492,4383,0452,8042,6262,5282,523
日本ピラー 64903.063,9754,045120973.92111,800122,510101,46793,3949.131.59442.880製造加工46.9841.6818.979.325.613,9783,8133,6883,4253,0133,9683,8353,6823,4653,201
四国電力 95073.0292895528243.682,047,5001,152,300812,120166,0180.000.66-111.790公益事業24.8425.6627.3318.637.42898848793764756910857812782769
オークマ 61032.816,3706,5901801304.25203,600213,770164,523202,39510.701.00616.060製造加工41.2625.0523.189.835.786,4646,1795,9515,5525,3406,4456,2175,9725,7125,478
そーせいグ 45652.803,0603,12085922.801,278,8001,315,3701,452,110243,191244.734.4112.78202ヘルステクノロジー44.3866.4931.7616.6414.502,9642,8192,5812,4512,1622,9932,8272,6502,4662,220
クレステッ 78122.731,8501,88150412.868,20015,2206,6605,5646.910.94272.151,536商業サービス55.0745.7028.4819.354.101,8291,6791,6091,4611,3611,8301,7161,6151,5181,440
山洋電気 65162.637,2007,4201901853.6252,70052,26062,88787,0167.870.96942.680製造加工28.6020.6532.0321.245.257,2626,9056,3516,0725,7897,2636,9256,5146,2095,948
芦森工業 35262.621,6801,72244583.1798,70078,33040,0609,30110.190.56169.510製造加工55.1441.3818.0326.0613.141,5971,4821,4591,4211,2521,6241,5161,4681,4061,300
ジェイテク 64732.611,1921,21731242.781,406,0001,278,3501,428,560411,90212.180.6399.930製造加工32.2820.9722.3117.133.141,1961,1501,0611,0159991,1971,1501,0891,0461,019
リョーサン 81402.613,6503,73095943.0183,200102,63065,10083,2889.480.85393.640流通サービス33.1725.2521.7016.564.633,6023,3853,2803,1452,8273,6173,4373,3023,1522,923
ディスコ 61462.5719,87019,5904905815.251,228,0001,012,200973,3732,044,93525.686.10765.450製造加工60.1441.2741.6121.306.4719,04417,18815,66814,53313,25519,02217,51316,09714,96313,752
荏原製作所 63612.426,2106,3501501343.57424,100511,780395,280576,97812.121.62525.0719,095製造加工36.5619.8115.454.443.936,2626,0685,9595,6515,3706,2466,1085,9585,7525,577
旭有機材 42162.243,5953,65580862.81100,500121,37089,89767,3197.431.16491.970製造加工31.5732.9629.2917.346.253,5503,3353,1602,9832,7083,5593,3753,1983,0172,753
味の素 28022.095,2245,3781101013.782,325,0002,213,4201,575,0572,788,35630.563.70175.970非耐久消費財35.6025.8031.079.825.605,2805,0164,7914,4634,2575,2795,0624,8254,5884,283
高島 80072.083,3803,43070802.0824,40036,08023,07714,6089.670.78354.680流通サービス16.6316.9515.5719.682.693,3273,0842,9672,9492,8053,3463,1573,0282,9462,815
タマホーム 14192.043,9404,00080562.16647,400440,860402,840115,01913.883.80288.153,369耐久消費財59.0558.7323.848.552.833,9323,8403,6743,3772,8863,9413,8473,6753,4153,085
マルタイ 29192.043,5003,50070372.002002301936,55429.270.73119.560非耐久消費財5.426.064.484.010.293,4583,3993,3383,2943,2883,4573,4133,3613,3263,328
アルプス技 46412.022,8042,83056552.0454,00057,97045,97748,62914.763.63191.775,879商業サービス33.8130.4115.519.313.592,7842,6492,5342,3912,1792,7822,6722,5562,4242,264
大栄環境 93361.862,0602,08238602.73580,800722,770574,800205,7790.002.650.000工業サービス9.3521.7514.7112.000.242,0371,9481,8661,84602,0471,9671,9011,8660
中外炉工業 19641.781,9521,94634383.3739,80035,30020,57714,57711.990.62162.310製造加工20.2021.179.207.511.781,9221,8641,8331,7841,6961,9241,8811,8401,7911,737
ドウシシャ 74831.762,2402,25339433.11128,90078,57060,73078,40013.700.98164.400耐久消費財37.4643.5023.597.295.532,2102,1392,0341,8871,7012,2112,1382,0431,9211,791
北海道電力 95091.7556858210133.001,112,000886,830807,050111,4870.000.49-114.960公益事業24.8925.1619.5112.794.30555534508487479562538515498488
クラレ 34051.751,3211,34023221.741,384,2002,131,2301,553,023441,4619.040.69148.4811,703素材産業26.7722.3710.026.863.241,3251,2811,2361,1791,1191,3231,2881,2471,2001,151
森六ホール 42491.721,9802,00734291.9853,40030,28023,18332,16523.240.4486.370素材産業18.5513.078.903.193.451,9691,9501,8951,8411,7891,9741,9471,9081,8631,835
明治電機工 33881.701,2821,31422283.1327,50033,51019,42015,6147.590.57173.230製造加工24.5525.6213.289.963.791,2921,2351,2051,1641,1031,2911,2461,2111,1731,144
ステラ ケ 41091.583,0003,03047702.2981,70090,61065,10738,15916.740.85181.010素材産業22.6712.8520.0512.228.602,9852,8062,6952,6222,6342,9712,8352,7332,6712,635
日本山村硝 52101.5490892514323.33119,000117,06066,1108,8550.000.25-294.440素材産業67.2752.3929.3728.4715.05884775710651628885796730685672
ダイセル 42021.531,1731,19118252.831,146,8001,255,0801,082,290334,2818.581.15138.780素材産業25.1117.2226.8413.430.171,1761,1271,0509989531,1781,1321,0711,022971
オークファ 36741.5066967810223.92203,400120,87075,3876,761145.591.584.66165テクノロジーサービス82.7577.0274.2929.3915.70647565489437448648577513472474
BCC 73761.432,4442,49135925.9317,5009,8104,4402,63172.124.5335.37191商業サービス64.6443.9167.0726.6412.662,4262,1281,9631,7621,5162,4132,1932,0001,8221,655
ナラサキ産 80851.412,0752,08629391.734,1003,3403,78710,1344.860.50428.930流通サービス18.7918.467.2513.685.942,0341,9461,9011,8901,8142,0431,9701,9241,8881,866
西部ガスホ 95361.342,0172,04727351.8467,00056,28052,67773,5715.740.87356.910公益事業19.9219.9215.3211.551.742,0011,9431,8401,7941,7562,0121,9491,8741,8231,826
東北電力 95061.3382083911223.693,430,1003,171,7602,324,427387,3460.000.76-255.110公益事業20.7223.2023.3819.355.53794748698681666805756716693690
日東工業 66511.283,1603,16540652.23145,100176,220112,600116,07021.921.19144.370製造加工34.2835.3120.4318.985.503,0992,8602,7182,6042,5233,0942,9072,7632,6492,499
プログリッ 95601.253,6503,645452349.29658,300343,000286,85013,3590.0034.160.00141商業サービス386.00363.15102.5062.0016.833,5562,9722,3121,84803,5063,0192,4851,9840
ダイトエレ 76091.242,8592,86635571.5231,10032,67023,19330,7407.081.22404.61942流通サービス26.8115.5613.878.645.452,7972,6932,6202,5232,3522,8072,7152,6362,5402,395
日邦産業 99131.1883585610193.5948,60036,55016,8737,6516.050.61141.390電子テクノロジー21.4217.2611.0214.136.47844787783768730841803786769742
みらいワー 65631.0497597010474.1761,10084,76042,4704,71965.455.1815.3599商業サービス41.8142.4440.9937.207.78930819740729703934841775741727
三社電機製 68821.021,1801,18912362.6679,700173,580100,25016,15512.490.7595.170電子テクノロジー37.3020.3428.6831.243.841,1651,0279719479241,1631,064998963936
エムティー 94381.006386046208.47501,200120,83082,03732,8600.002.34-25.181,316テクノロジーサービス18.6617.9716.1518.20-2.11599553551535523598569551540533
ミネベアミ 64790.992,6042,65026503.191,513,5001,512,7001,251,0201,066,17914.231.71187.490製造加工34.9315.9212.917.555.752,6282,5472,4702,3632,3252,6192,5532,4842,4162,392
山田債権回 43510.96946946981.492,5002,5001,6173,9830.001.27-9.71244商業サービス10.646.056.534.651.94936920904884886938923908896884
奥村組 18330.913,8253,86535681.71133,600221,250164,783139,20212.630.83306.050工業サービス30.1331.1918.2018.564.603,8033,5583,3453,2203,0613,8053,6023,4133,2713,152
ダブルエー 76830.893,3503,39530641.342,9002,9603,27716,05723.521.85144.71432小売業24.0431.8423.459.874.463,3153,2043,1472,9712,7313,3313,2283,1302,9942,851
富士フイル 49010.868,3508,365711271.371,992,5001,968,0501,535,1032,491,0270.001.21547.190耐久消費財25.9411.8931.7320.764.178,2957,6187,0296,8296,9578,2577,7407,2587,0437,041
東北新社 23290.849409598365.5455,20054,75027,33342,20713.760.5669.700消費者サービス42.9248.9142.7137.203.12941842759717685941861787739702
トヨタ紡織 31160.832,2922,31119461.88514,500401,940451,673421,00929.421.0878.560製造加工31.6818.0910.109.373.632,2762,1732,1102,0351,9802,2772,1962,1302,0702,028
ニレコ 68630.731,1141,1008182.7614,20018,07011,2637,2189.530.55117.400電子テクノロジー11.688.708.378.480.821,0921,0511,0311,0189901,0911,0621,0391,020993
アステラス 45030.732,3182,34117352.256,222,9005,588,5805,149,7434,193,06543.172.7954.260ヘルステクノロジー17.648.2822.4416.904.862,3142,1582,0101,9702,0002,3092,1842,0712,0222,002
日本酸素ホ 40910.722,9182,94121552.70591,700891,590576,0871,270,98417.421.76168.850素材産業51.6825.9025.6321.432.622,9322,6722,4932,3442,3432,9162,7282,5522,4372,371
キッツ 64980.681,0261,0427202.24184,500230,080169,72391,2569.291.04112.165,352製造加工32.9118.2719.7714.256.541,0289659268788481,026977935897851
イノテック 98800.661,5101,53010231.5327,90061,16037,26319,87212.370.85126.970流通サービス18.6015.9112.8312.093.731,5191,4291,3931,3641,3301,5141,4501,4061,3741,352
大塚ホール 45780.635,1825,23533831.661,422,2001,787,2001,455,1272,814,51816.501.28317.3433,482ヘルステクノロジー23.159.9327.0316.676.645,1274,8204,4494,2954,4455,1364,8554,5854,4574,427
アイザワ証 87080.537597634141.6046,30035,65043,08729,3160.000.57-62.230金融11.228.2310.427.771.33752737715709687755739723711716
四電工 19390.482,0962,10610372.7550,00052,18034,25332,4308.810.59239.180工業サービス21.4518.4511.499.464.522,0731,9871,9311,8731,8322,0742,0021,9461,8951,839
オリエンタ 63800.361,3871,3855490.511,2002,8304,5431,89916.991.3281.53184製造加工61.0560.3042.3413.348.541,3581,2961,1481,0459241,3571,2871,1851,083967
エコム 62250.341,7601,7586363.486,8003,4402,01000.000.000.000製造加工2.572.572.578.329.741,7071,6270001,7141,643000
ライフドリ 25850.273,8153,700101736.57113,60073,85051,60046,64723.295.88162.440非耐久消費財41.4477.4632.8113.853.503,5993,3043,1022,8272,3503,6103,3713,1412,8652,465
BRUNO 31400.00985988040.4122,20017,21013,46014,14216.592.7359.54293耐久消費財9.059.784.771.440.82986979969950925986980969955940
堺商事 99670.004,6904,6900970.1110,30020,9007,3478,50311.770.89398.310流通サービス59.3167.8635.9438.960.004,6903,9343,6013,3142,9414,6494,1313,7143,4083,086
タイトルとURLをコピーしました