52週高値更新 2023.05.29

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
ヴィッツ 444018.971,1801,3112097020.50300,80060,23055,1034,60224.782.4153.00201テクノロジーサービス39.6226.0637.1317.2624.501,1521,1331,0419891,0011,1761,1231,0691,0311,051
松屋アール 731716.061,5891,8072508822.46192,60044,15017,3638,22322.562.5380.660製造加工67.3153.1439.2132.8730.381,5921,4621,3831,3191,2601,6181,4821,4061,3461,308
白洋舎 973115.272,5232,59734410716.2187,20022,63021,6738,5568.411.62308.701,789商業サービス48.4031.1062.2125.7611.992,3352,2831,9891,8361,7012,3842,2572,0641,9131,780
CSSホー 230414.389359151155217.22928,200238,330157,0674,04317.332.1153.28481商業サービス148.64143.35134.6284.8532.61770620501444398796654545477416
ディジタル 365211.643,8704,12543028217.13523,000306,630122,84311,634575.154.157.170電子テクノロジー29.92120.2374.6478.197.563,7672,9442,6662,5642,0803,8013,1872,8032,5512,252
ティアンド 405511.432,4042,54426114214.811,625,200653,000308,82017,42742.9911.0859.88304テクノロジーサービス92.7368.7055.4139.0213.322,3232,0241,9881,7871,5932,3422,1151,9791,8401,721
ワイエイシ 62989.813,3803,52531516411.091,734,500958,050745,61029,30635.262.02100.490製造加工123.38129.3462.7430.5613.533,1402,9442,7602,4301,9223,2162,9672,7502,4702,119
AIメカテ 62278.161,7251,8301386010.75413,400139,83063,9709,5268.731.28210.96246電子テクノロジー29.4222.1631.8426.7327.171,6671,4811,4801,4491,4221,6831,5341,4871,4621,435
リョーサン 81408.043,9404,0303001139.41443,600144,08080,27787,38810.240.92393.640流通サービス43.8846.1228.9625.3516.313,7363,4573,3063,1662,8443,7803,5193,3463,1812,942
パス 38407.9589957412.362,031,2001,026,890413,5874,5330.004.45-5.420小売業72.7363.7972.7366.6725.0085696359598673656262
クリアル 29987.384,6554,94534027711.62178,600160,28089,04326,39273.709.1167.100テクノロジーサービス177.65201.8979.6941.2920.764,6664,0143,6963,0992,2214,6674,1633,7153,1962,482
北陸瓦斯 95377.313,3003,1402146514.619,1001,28060314,02736.310.3186.490公益事業3.125.902.289.227.312,9702,9462,9462,9532,9022,9992,9562,9492,9452,948
サイバート 44986.813,2253,3702151747.83193,600127,590191,75725,41939.924.8290.390テクノロジーサービス114.6580.21100.6046.2721.183,1302,8542,1061,8891,8503,1562,7872,3332,0711,965
ソシオネク 65266.2215,38015,5509106219.642,690,6001,811,9401,444,630492,88027.894.77587.020電子テクノロジー170.43128.6872.9736.4023.1214,35612,45910,9979,566014,48712,77411,3329,8150
牧野フライ 61356.165,1005,3403101157.14391,000132,240117,307121,6757.950.65671.840製造加工24.4816.215.748.766.915,0644,9204,8074,7234,6055,1144,9494,8494,7564,619
三社電機製 68826.161,2601,31076417.31308,400161,550116,34317,33513.760.8395.170電子テクノロジー51.2731.0038.0445.5614.911,2121,0659849559281,2281,1021,019975943
北川精機 63275.8565068838287.92468,800179,150139,3534,5869.051.7575.98154製造加工61.8851.2148.2829.8119.24647600577511489651610573536512
野村マイク 62545.806,3306,3803502418.60446,300339,160170,70355,51910.262.77627.350製造加工59.7032.2342.8955.6120.605,9504,9234,3574,3904,1545,9615,1264,6364,4334,276
ゼロ 90285.781,3031,33673206.5710,9002,0201,45720,8927.200.74186.202,593交通・輸送15.979.787.744.464.951,2771,2651,2371,2141,1481,2881,2661,2441,2151,172
美樹工業 17185.714,5154,350235579.2312,1002,7901,7174,4985.440.33800.14535工業サービス11.258.8910.279.023.204,1944,1614,0623,9673,9804,2174,1594,0824,0274,004
ユークス 43345.681,8841,973106857.86156,100136,080159,29716,15219.314.11103.04233テクノロジーサービス50.3871.8635.7914.917.641,8991,8381,6991,5251,2691,9051,8231,7011,5491,325
サニックス 46515.5431132417115.84651,500784,300349,37014,67611.632.5627.860工業サービス55.0235.0020.9014.496.58306297287262249311299287272260
オーナンバ 58165.3095597449336.72118,10076,95074,76711,2735.020.58193.853,533製造加工29.6937.9622.3623.298.95936869821797712939881836793727
小田原エン 61494.821,8691,95990624.9836,80020,12014,75011,01310.300.79190.18460製造加工37.8622.8213.5718.808.531,9021,7881,7081,6401,5971,9021,8151,7351,6771,681
エフテック 72124.6978080436254.79316,300157,160140,85314,2758.620.3093.280製造加工58.8951.1316.528.806.49756760704638578768749711661615
フェローテ 68904.413,3803,4301451027.013,847,0001,620,9201,099,577154,1235.420.88644.760電子テクノロジー23.878.207.0213.3911.913,2293,1243,1183,1112,9773,2693,1493,1233,0883,009
ランディッ 29814.203,4003,4701401124.756,9008,0605,0809,4169.340.00371.420金融50.9444.7619.0032.906.613,2682,9622,7752,6732,4983,3033,0382,8492,7132,577
大研医器 77754.205175212175.09239,20068,90052,53314,36421.022.2724.790流通サービス15.2713.268.326.545.25506499490478470508499491483482
高周波熱錬 59764.2089591837235.38237,900171,640124,63730,65494.120.589.750製造加工39.5134.0133.0427.862.23896827748713694898842777736702
森永製菓 22014.124,5804,550180925.61361,900219,590217,043193,35821.831.72208.420非耐久消費財17.2722.1515.3413.754.844,3734,2533,9843,9023,8824,4114,2554,0763,9743,926
アドバンテ 68574.0618,10017,6706907526.766,920,9005,372,1303,461,2233,147,13825.458.83696.830電子テクノロジー115.4995.2563.0165.4526.3015,82813,03712,18711,0469,62316,20413,82912,45311,39110,353
三井物産 80314.024,6004,635179984.427,393,0005,301,5504,920,8206,613,1786.421.11722.070素材産業21.9717.8219.319.115.824,4784,3424,1464,0343,7524,4974,3594,2164,0603,806
住友商事 80533.982,7132,757106504.576,763,1004,318,7304,514,0973,313,9126.100.90452.700流通サービス26.3922.3516.4612.634.272,6722,5912,4482,3802,2042,6852,6002,4972,3952,252
ヤマエグル 71303.862,4792,52794814.38109,10063,72064,78757,6297.600.93332.540金融72.1475.4946.9216.5111.322,4012,2942,0271,7891,6562,4222,2862,0891,8941,689
丸紅 80023.842,0812,10978484.4313,031,7009,393,1207,999,3373,446,2116.681.24316.410素材産業40.2437.5419.639.146.522,0041,9561,8731,7741,5962,0261,9631,8921,7921,644
カンロ 22163.691,8701,88567665.5066,50068,93086,35326,74115.522.08121.45608非耐久消費財75.3571.2161.1150.805.311,8121,6751,3911,2581,1251,8241,6721,4721,3251,177
PKSHA 39933.662,7582,807991156.081,691,500874,230479,28784,123109.302.9826.48419テクノロジーサービス69.2053.9841.7047.3534.952,5342,1051,9641,8961,9132,5692,2062,0391,9611,949
アンビショ 33003.6088289131284.0464,70053,84025,1835,8525.361.62168.70299金融53.6260.8332.2026.0312.08849775729675617854791739692645
エスリード 88773.512,3982,45183514.4263,40039,83029,61036,5386.150.62398.390金融31.9929.1415.0710.466.242,4022,3042,2392,1421,9612,4002,3222,2472,1522,022
エスケーエ 66773.361,8991,90862695.83125,900113,74086,83319,3625.030.69379.03374電子テクノロジー70.2169.0012.636.1811.251,8071,7451,7381,5361,3811,8231,7571,7031,5821,418
伊藤忠商事 80013.344,8954,945160823.814,728,4003,674,1103,550,6277,107,2179.061.49546.060流通サービス20.9315.0519.1610.632.894,8094,7044,4504,2894,1254,8344,7084,5234,3644,183
イノテック 98803.341,5761,60852283.8782,90054,83039,66020,39613.000.89126.970流通サービス24.6522.8414.2018.246.141,5461,4521,4001,3701,3321,5541,4741,4191,3831,357
三菱商事 80583.205,8925,9081831084.157,827,6005,650,4005,239,8178,294,8507.351.05807.800流通サービス39.3428.8525.7017.347.185,7115,3895,0394,7964,5565,7325,4455,1524,9054,639
日本創発グ 78143.1660362119133.3389,80024,69022,43330,44911.312.4454.892,889商業サービス11.0916.0715.2111.095.61602587560543493605588567543502
双日 27683.102,8862,93188523.782,792,9001,491,0801,716,917613,0136.080.81481.940非エネルギー鉱物17.2420.329.612.133.942,8572,8412,7912,6832,5082,8712,8432,7932,6952,524
DMG森精 61413.032,3842,37770545.201,696,6001,042,930783,150288,10312.602.35188.6212,626製造加工36.3030.966.078.742.812,3052,2322,1672,0921,9302,3192,2452,1822,0991,993
三菱重工業 70113.016,0526,1341791383.524,137,1003,480,4302,776,9801,998,56215.801.18388.430電子テクノロジー19.1115.0221.4720.0910.725,8995,4825,1385,0665,0905,9135,5585,2955,1654,987
イビデン 40622.997,7207,5802202475.032,764,3001,737,8301,510,9201,027,51820.282.52373.730電子テクノロジー63.1938.5763.7144.1117.707,0086,2475,5265,2074,9887,1316,3685,7675,4095,193
住江織物 35012.972,3952,42570394.01110,10050,41044,27714,9110.000.54-9.572,640耐久消費財30.8735.8521.748.264.712,3482,3192,1752,0351,9002,3632,3052,1982,0821,971
ローム 69632.9612,12012,1703503224.301,231,500958,710806,2101,160,00015.331.31818.980電子テクノロジー29.0612.3715.2516.242.2711,91011,20110,86910,58710,51511,92111,39710,99510,75110,524
ミナトホー 68622.9167367219277.00457,100353,180185,6705,0078.601.1578.400電子テクノロジー62.3249.6732.8128.4914.09629579564527474638593565534500
フィードフ 70682.8394594426486.92249,100208,660195,03323,49799.708.079.72218テクノロジーサービス143.93151.7375.1430.935.36920845738622500923854757657576
ケイティケ 30352.7052053314123.8519,80015,74017,5272,7868.570.7962.16303流通サービス46.4348.4739.1612.685.54513496457420390517496465434406
青山商事 82192.691,2011,22332394.14524,300770,500496,89059,33414.250.3785.850小売業33.0819.0828.4733.377.661,2001,0669749449481,1951,0971,014973934
岡山製紙 38922.599229512493.26179,50028,07013,0634,6299.500.45100.06188素材産業17.7014.9911.883.373.71932924892864843934921898876862
フロンティ 42502.5496096924202.501,40075052365616.011.8360.5419製造加工25.1919.4819.047.673.30945915864821806946914875844816
ソルクシー 42842.4940841210113.97189,500126,400112,3509,77513.211.4331.19786テクノロジーサービス16.389.5713.8116.387.57403381361358362404386370364368
豊田通商 80152.426,4306,3501501294.25877,600710,520746,2872,181,4627.861.17807.580非エネルギー鉱物31.7422.1212.1917.383.256,2346,0055,7175,5465,2326,2436,0415,8165,6025,351
日東工業 66512.373,2203,23575672.82120,000175,950115,390119,86422.411.21144.370製造加工37.2540.6521.1620.486.413,1492,9142,7382,6202,5293,1552,9602,7972,6712,512
トーセイ 89232.311,6691,68238302.36259,400101,980120,18078,5578.471.10198.85663金融23.1317.2113.345.523.511,6521,6401,5391,4891,4401,6581,6281,5671,5101,434
東京海上ホ 87662.303,0803,11170582.644,968,9005,887,5204,884,9076,052,35616.571.71187.790金融12.017.207.0415.914.573,0572,8562,7052,7452,7083,0472,8922,7912,7512,680
ダイセル 42022.301,1821,20127252.711,092,0001,067,5701,101,460335,4238.651.16138.780素材産業26.1620.3426.2913.412.651,1821,1421,0571,0039571,1851,1421,0801,028975
三益半導体 81552.303,1603,11570745.34422,300207,340144,49097,82013.631.42228.461,105製造加工35.2022.4018.6217.508.952,9602,7742,7572,6552,4732,9922,8322,7532,6682,556
ノリタケカ 53312.235,0305,040110883.0136,00029,89027,40771,1607.260.57694.500製造加工26.0023.6810.168.861.614,9974,8444,6514,4504,2574,9894,8574,6884,5214,381
アルファク 38142.2158360113328.56125,60062,07095,8002,0290.000.00-88.6495テクノロジーサービス116.9758.9978.8732.3821.41547500431374361558501447406398
東京応化工 41862.178,6008,4801802104.50610,400360,800278,107320,12420.262.01419.351,950製造加工43.4924.5219.4420.808.868,0587,4877,3807,0446,8348,1377,6377,3867,1767,003
シンデン・ 31312.173,2853,30070873.3719,90016,63014,6276,5717.310.93451.340電子テクノロジー26.4447.2612.0918.039.633,1382,9562,9152,8332,5053,1693,0042,9162,7962,598
アダストリ 26852.142,7302,76658582.28270,600260,770318,163122,53116.622.11166.436,356小売業17.9536.9323.927.583.132,7082,6442,5382,3752,2062,7192,6552,5462,4162,273
オークマ 61032.136,7506,7101401373.74181,700202,020167,543207,44710.891.02616.060製造加工43.8428.7921.7811.833.876,5386,2525,9815,5905,3546,5616,2956,0245,7485,501
立花エレテ 81592.122,1972,21746382.6458,70041,94041,18052,6207.060.66313.910流通サービス25.6124.5512.547.732.592,1702,1402,0421,9531,8112,1822,1352,0611,9731,861
タマホーム 14192.114,0604,12085592.231,025,900526,540400,500118,24314.303.91288.153,369耐久消費財63.8267.7522.4411.205.644,0003,8843,6973,4092,9024,0223,8893,7063,4413,105
愛三工業 72832.001,0191,01920223.05264,500243,100307,48363,0067.550.60135.000製造加工48.7644.337.836.933.031,0049739048557811,006969921870817
三洋貿易 31762.001,3201,32926232.8152,90040,08057,79037,3869.360.98143.00536流通サービス18.1316.8914.083.673.831,3001,2861,2421,1881,1261,3041,2821,2481,2031,149
三東工業社 17881.993,6003,59070492.251,3006507202,1399.100.77394.6797工業サービス35.9330.5025.968.303.913,4873,4193,2162,9642,8343,5103,4143,2413,0632,899
マクニカホ 31321.985,3305,1501001645.52824,400434,720386,287303,2167.751.56664.900流通サービス63.7549.4934.4636.798.194,8854,4243,9393,6933,3814,9424,5114,1043,8073,489
JMACS 58171.9756156811153.0657,50025,24040,3832,61016.130.5835.220製造加工25.9416.8711.159.448.40547525516505476550530519505486
アネスト岩 63811.951,0951,09721224.02126,60062,24063,53044,20010.131.11108.260製造加工28.3015.3519.248.292.431,0741,0531,0159569341,0791,0561,020982948
三菱電機 65031.861,8381,83234332.605,533,2006,166,8805,703,8473,839,93618.091.19101.300製造加工41.0933.0917.707.674.391,7981,7531,6421,5451,4581,8011,7471,6661,5841,514
住友ベーク 42031.835,5605,5601001193.06147,900159,070143,503256,92912.891.02431.190ヘルステクノロジー42.3827.5217.558.591.465,4865,3155,1204,7384,4745,4945,3465,1294,8774,676
三和ホール 59291.751,6231,63128282.10618,200538,420452,540354,16110.921.50149.700製造加工33.1426.4311.9410.432.451,6021,5551,4671,4001,3521,6091,5591,4911,4301,375
日立建機 63051.733,5403,53060813.42931,800893,180861,697737,90010.701.14330.000製造加工20.979.4614.248.285.063,4963,3593,1693,1173,0233,4833,3573,2403,1563,097
ディスコ 61461.6921,10020,4403406425.651,133,1001,062,3701,013,9532,177,07626.796.36765.450製造加工67.0853.3044.9632.649.7219,62217,63115,90414,68513,34919,73418,01416,41815,17113,881
ジェイテク 64731.681,2061,20720263.091,048,1001,262,4001,464,810407,10012.080.6299.930製造加工31.2019.7417.7613.652.121,2001,1671,0691,0211,0021,1981,1581,0981,0521,022
信越化学工 40631.644,4854,40371944.407,518,0007,600,3506,653,0638,719,09912.672.29347.870素材産業38.2026.3814.6614.872.874,3194,1004,0933,8933,5894,3224,1684,0683,9203,748
旭有機材 42161.643,7703,72560914.73145,800130,55094,50070,1927.571.18491.970製造加工34.0940.3530.7016.957.503,6273,3923,1943,0012,7223,6383,4333,2363,0432,772
ユナイテッ 76061.642,4002,42339602.81274,200312,170339,10367,93315.912.05152.340小売業30.0627.2637.3621.211.812,3882,2372,0281,8931,8912,3942,2642,0921,9831,924
ルネサスエ 67231.612,3052,24136734.9918,689,00015,814,42011,285,3333,947,79713.752.63166.3021,017電子テクノロジー91.0971.1027.2621.7010.702,1701,9921,8911,6941,4932,1782,0381,9021,7521,593
キーウェア 37991.5963563810122.3924,50015,24017,7675,04310.620.6660.060テクノロジーサービス19.7017.2818.1511.733.24628613573553546630611584566561
クラレ 34051.591,3341,34321221.801,325,4001,556,1001,557,373442,4659.060.69148.4811,703素材産業27.0622.428.837.101.741,3281,2911,2411,1831,1221,3301,2961,2531,2051,155
JDSC 44181.541,1041,12217526.97334,500372,660183,18314,633848.974.011.5674テクノロジーサービス51.6228.0824.5332.6225.641,0709129008627941,069953907873870
七十七銀行 83411.492,4432,46036562.34182,100240,360205,363179,1897.260.36338.730金融11.0123.801.3212.641.322,4062,3152,2192,2512,0382,4202,3372,2712,2042,068
アーバネッ 32421.48339343531.77203,700110,44085,30310,60410.920.8431.4249金融13.2010.657.863.312.08338333325317311338333326320314
トーヨーカ 63691.473,4353,45550812.2062,40082,76053,31027,84511.760.73293.680製造加工35.3839.8824.5028.689.343,3443,0042,7962,7282,6283,3603,0832,8822,7682,681
富士フイル 49011.438,5258,5291201282.191,614,9001,831,7301,555,6302,529,2260.001.24547.190耐久消費財28.4117.4833.5022.024.578,3767,7747,1116,8656,9678,3817,8727,3527,0997,070
森六ホール 42491.421,9992,00628312.4528,70028,87023,79732,77823.220.4486.370素材産業18.4913.465.864.213.401,9811,9571,9001,8471,7911,9861,9551,9141,8681,839
プレス工業 72461.415785778113.47761,500545,610456,71358,5988.810.5965.520製造加工36.4128.7920.217.252.85569553521484453570553527497465
アルプス技 46411.312,8452,86237531.8651,40053,64045,99349,50614.923.68191.775,879商業サービス35.3236.8114.4812.373.322,8132,6772,5502,4062,1882,8182,7032,5782,4412,275
本田技研工 72671.284,0764,02551732.984,674,1005,376,1904,531,1706,652,6869.820.60410.060耐久消費財32.7921.6012.4313.223.233,9843,7823,5943,4433,4173,9803,8183,6543,5323,447
HOYA 77411.2417,35017,1652103952.841,318,9001,191,0401,092,5935,990,39036.607.43469.290ヘルステクノロジー38.2022.7828.9120.885.4716,57315,59114,73914,18214,19416,70015,79015,00314,52514,275
東武住販 32971.211,2501,25715111.2129,3009,8808,6573,3438.440.90148.97127金融27.6125.8315.322.201.051,2461,2351,1861,1221,0541,2471,2301,1911,1411,092
タイトルとURLをコピーしました