52週高値更新 2023.05.30

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 595536.5213015742935.16136,693,10034,039,01011,555,07015,77449.041.873.200製造加工145.31134.33134.33134.33137.881097770686811785747069
エコム 622521.661,9902,2474007520.1029,1008,5103,62700.000.000.000製造加工31.1031.1031.1038.7033.751,8991,6830001,9481,738000
大阪油化工 412420.372,3042,36440011218.431,403,800366,770127,2772,07522.231.38106.4160商業サービス65.8959.6248.3142.3257.501,7861,6261,6151,5801,5241,9061,6701,6241,5871,558
セキュア 426418.522,2032,65041419726.371,933,0001,061,580712,50310,5540.0014.84-26.21113電子テクノロジー340.93204.25119.37130.8438.022,3401,6881,3331,1299912,3411,8371,4701,2521,130
フジ日本精 211418.126326521001716.10453,900132,86062,42014,82210.460.8262.300素材産業26.3636.4020.9626.3617.06571521512519498580534520513506
ENISH 366717.866606601003715.15120,0001,715,9701,295,6379,6560.0010.10-34.08118テクノロジーサービス90.2054.9385.9246.0237.50535516473419429559512477448427
GENOV 934112.001,8812,06222111413.92645,200747,550479,24332,3980.008.990.000テクノロジーサービス24.0717.1650.6262.493.621,9271,6371,4271,44301,9381,7151,5371,4800
ALINK 707711.609241,0201062116.3660,8008,6104,8271,95315.881.2365.8022商業サービス10.7512.096.699.8012.83932917939953949947926934942971
網屋 425810.611,5451,7101648517.93131,400110,05039,0406,13223.174.7779.16130テクノロジーサービス70.4939.2548.5760.1116.491,5731,3011,1531,1241,1811,5841,3681,2261,1761,177
A&Dホロ 774510.611,5501,6581595810.65943,800344,410210,44738,8638.241.40201.220電子テクノロジー65.3056.4218.4322.4514.821,5111,4021,3801,2851,1181,5311,4281,3751,2961,190
のむら産業 713110.381,2651,2121143825.34509,30057,67020,7731,4526.311.15192.10103製造加工19.1717.9018.7115.8711.711,1251,0811,0671,0531,0471,1351,0911,0711,0571,029
ソシオネク 65269.8415,50017,0801,53070912.043,326,2002,046,4501,540,693523,51730.645.23587.020電子テクノロジー197.04147.9074.2949.8226.6115,14012,75211,1439,679015,35113,18411,5589,9590
プログリッ 95609.693,7904,0203552559.57649,600451,520317,00314,0700.0037.670.00141商業サービス436.00379.14160.1962.037.923,6813,1732,4351,93803,7083,2062,6252,0850
鉱研工業 62979.30476482411216.491,741,200186,43068,5303,71221.880.8722.020製造加工13.158.8013.688.078.80447445446435438453446443440440
中国工業 59747.91709764562321.23244,30031,24012,3132,30012.050.5863.390素材産業19.7523.0316.2913.354.66726703682662654731709688671661
サイバーセ 44937.412,3412,4931721149.23283,700152,750143,17021,85568.8317.9336.6785テクノロジーサービス45.7917.7146.9135.056.042,3422,1282,0221,9081,9102,3632,1952,0541,9741,956
クリアル 29987.185,0805,3003552878.57137,000135,68091,67728,34178.999.7767.100テクノロジーサービス197.59215.4881.5151.4316.104,8204,1053,7463,1352,2414,8784,2723,7773,2382,510
セグエグル 39686.531,0561,12669408.67183,800120,070113,57712,24815.153.4475.05527テクノロジーサービス39.7021.8644.7348.165.831,0649658468297891,074984893845800
日東工業 66516.183,2803,435200776.28400,600177,420126,510122,70923.791.29144.370製造加工45.7448.8330.1127.939.743,2242,9532,7532,6312,5333,2493,0052,8222,6862,522
じげん 36795.7867769538257.251,939,2001,131,540957,73071,03724.964.5027.840テクノロジーサービス85.3393.0659.0440.125.78658612525462407667618547488435
ティアンド 40555.782,5052,69114715613.731,765,900825,190366,10319,41945.4711.7259.88304テクノロジーサービス103.8676.4658.8547.0511.202,3992,0682,0071,8001,5992,4582,1702,0071,8571,730
日本ラッド 47365.3664266834277.3771,00074,39026,0733,35124.981.3326.740テクノロジーサービス53.2140.0436.8934.4129.21626526514494474622549520502492
三東工業社 17885.293,5903,780190626.482,6008507902,1819.580.82394.6797工業サービス43.1339.9532.6314.039.413,5523,4443,2342,9752,8383,6003,4493,2623,0772,908
熊谷組 18615.193,1403,060151627.84463,600193,350224,407127,10817.010.79179.870工業サービス16.6620.009.765.853.732,9402,9172,8142,7472,6662,9612,9102,8432,7762,730
伊勢化学工 41075.028,6009,0004303685.0237,20050,44035,90043,69416.221.57554.95319素材産業69.4964.5324.3118.589.228,5287,7027,6986,9485,8868,5767,9757,6257,0736,245
北川精機 63274.6569072032295.39425,700213,420147,0104,8549.481.8375.98154製造加工69.4160.7156.1835.8518.42667609582514490674620579540514
新東工業 63394.391,0991,14248274.37219,100182,260183,22758,2189.690.57117.910製造加工74.3568.6949.2816.416.731,0981,0489448397641,1041,048965881808
高橋カーテ 19944.2447349220815.6479,60018,6209,9974,07667.260.397.31189工業サービス2.710.204.685.585.81474471468470485477471470474488
電算システ 40724.163,2253,3801351075.89132,90095,57083,27035,02014.251.87237.18935商業サービス56.8448.5736.1326.503.213,2302,9982,7502,5222,4133,2533,0422,8142,6352,522
オリエンタ 63804.151,4271,45558524.8515,3004,3004,7471,93721.481.3067.740製造加工69.1975.9447.8714.039.071,4011,3221,1741,0639351,4031,3201,2111,103980
アイ・ピー 43354.121,2061,23949384.0832,40025,35052,2102,85510.502.44117.97135テクノロジーサービス90.6252.4064.7651.283.511,1971,0768828077601,2021,090946857796
EBASE 38354.0477579931244.00188,000112,39079,94735,37341.225.8119.430テクノロジーサービス43.7127.8420.1519.085.69751730693659615762731701669639
青山商事 82194.011,2261,27249426.83707,600661,720511,57060,92814.820.3885.850小売業38.4125.4432.5038.7110.611,2141,0849809489501,2211,1141,024979938
BRAND 73523.951,2301,26348606.5895,50073,47085,88325,494147.5235.899.26168商業サービス32.9566.1836.2527.5813.481,2091,1549919518051,2151,1381,043959841
ヒビノ 24693.931,6001,50857379.9836,50013,1508,07714,34724.581.6461.340流通サービス14.247.487.878.492.381,4681,4501,4121,3961,4051,4751,4531,4251,4121,418
日邦産業 99133.9088793235235.7754,80037,29021,4908,1706.590.66141.390電子テクノロジー32.2026.6311.2224.9310.43883810790774732890830799777747
岡本工作機 61253.585,5805,7802001825.0552,70072,58048,19322,3226.651.09870.750製造加工33.1816.898.6517.486.645,5825,2225,1354,9914,7115,5975,3095,1615,0174,811
古河機械金 57153.391,4301,43547244.92252,90063,90049,70054,2378.880.53161.620製造加工13.8910.643.687.652.351,3971,3741,3261,3291,2991,4031,3751,3491,3311,309
TBSホー 94013.362,2282,30975524.51910,200538,650496,550374,76211.060.49208.810消費者サービス51.4146.9829.0712.743.452,2352,1722,0191,8141,6962,2502,1722,0391,8991,793
マクニカホ 31323.305,1605,3201701653.50725,700486,470404,137309,2208.001.61664.900流通サービス69.1653.7641.6841.309.695,0044,5053,9743,7153,3935,0684,5884,1523,8373,507
JMACS 58173.1756858618164.2645,40029,05041,4072,66216.640.6035.220製造加工29.9319.5913.3512.919.94558529517506477562535522507487
アンビショ 33003.1488491928306.8363,70048,14027,1206,0635.531.67168.70299金融58.4567.0935.9529.9912.48867786733679619875803746696648
北陸電力 95053.0973976723235.021,015,1001,152,360862,437155,3210.000.69-423.690公益事業41.5142.0442.3018.737.42750699648594550747706658615581
FPパート 73882.947,7908,0602303014.1175,20087,640108,35390,0450.0010.710.002,252金融94.9275.2250.6511.943.077,8227,2956,5255,79607,8377,3756,7025,9130
ソフト99 44642.751,3491,38137233.1211,2003,9903,56029,34414.520.5795.110流通サービス22.2122.7610.047.473.371,3431,3271,2941,2371,1761,3511,3271,2941,2521,214
東和フード 33292.581,5791,63041144.0569,00013,67028,52012,82392.632.3217.60215消費者サービス10.739.476.685.843.761,5831,5641,5531,5241,5081,5931,5701,5531,5341,515
ディジタル 36522.554,1804,2301052858.14406,700338,860135,65312,987589.794.267.170電子テクノロジー33.23128.1682.0982.726.823,8893,0402,7052,5762,0943,9443,2862,8592,5842,272
安川電機 65062.535,9406,0801501452.871,422,2001,722,7001,333,8031,550,18230.724.57198.0713,094製造加工45.1131.6013.648.773.405,9345,7385,6265,3144,8785,9455,7675,6045,3605,090
川田テクノ 34432.454,9455,0101201313.6434,60034,01021,50328,8736.960.39720.300工業サービス52.2848.4436.7024.784.484,8944,4334,0953,7793,6824,8764,5174,1883,9423,789
NOK 72402.401,8871,91845462.77557,200483,490778,723323,97024.730.6277.570製造加工64.0749.9643.786.320.741,8771,8581,6511,4501,3311,8861,8331,6891,5371,406
アドバンテ 68572.3817,38018,0904207675.586,991,0005,773,4003,634,8073,275,02526.069.04696.830電子テクノロジー120.6189.4267.5069.3825.1916,62813,41412,32211,1439,67216,83314,23512,67511,52410,430
トーヨーカ 63692.323,4503,53580833.2092,00081,33055,90728,25412.040.75293.680製造加工38.5240.5028.6431.669.613,4173,0472,8122,7382,6323,4183,1262,9082,7832,690
トランザク 52582.261,5761,58235865.211,614,600955,620957,62357,0420.0011.770.000テクノロジーサービス13.9813.9813.9829.675.471,5051,4000001,5171,405000
バルカー 79952.153,5203,56575682.41131,60076,74064,29761,7169.341.38381.490製造加工34.8329.357.874.555.013,4583,4513,4043,2262,9433,4813,4363,3803,2443,042
中外炉工業 19642.122,0112,02642422.7075,00039,00025,28715,23012.480.64162.310製造加工25.1427.7410.0514.535.191,9681,8951,8441,7961,7001,9781,9101,8571,8031,745
MARUW 53442.1019,49019,9004104332.5247,30056,70042,853240,46216.352.611,217.410製造加工26.114.7413.6511.924.1919,42218,34517,84617,52317,36319,46418,61418,04917,68617,123
ナラサキ産 80852.052,0922,13743403.977,2003,7104,05310,3674.980.51428.930流通サービス21.7020.069.1416.656.582,0921,9851,9091,9001,8192,0922,0051,9441,9011,873
サニックス 46511.853293306126.23794,200692,000369,45715,48911.842.6127.860工業サービス57.8938.6619.1316.6111.86313299288263250317302288273260
ムトー精工 79271.801,3891,41725534.77107,400153,570132,15310,0047.800.65181.630製造加工121.75115.3519.0828.825.511,3861,2461,1651,0508241,3811,2751,1791,063905
オルバヘル 26891.791,8491,87733232.1720,7008,7608,72711,2247.881.24238.171,289流通サービス20.7119.1711.393.301.961,8521,8231,7731,6831,5911,8541,8271,7761,7111,652
ユークス 43341.771,9812,00835843.27164,600144,540160,29717,06919.654.18103.04233テクノロジーサービス53.0565.9537.7216.9510.941,9381,8541,7051,5331,2741,9391,8401,7131,5581,332
アイティフ 47431.729861,00317162.0393,30076,92074,52327,11412.121.6282.970テクノロジーサービス19.8323.0716.0915.822.45986941892873831988949909879850
ケイティケ 30351.505435418121.8719,40016,66017,8602,8618.700.8162.16303流通サービス48.6350.2842.3714.386.08520500461422391525501468436407
エスリード 88771.472,4602,48736511.9240,10041,33030,29737,8196.240.63398.390金融33.9331.5917.5912.084.502,4252,3182,2442,1481,9652,4292,3382,2562,1592,026
ソルクシー 42841.464144186113.43199,700137,070117,25710,01813.411.4531.19786テクノロジーサービス18.0812.0615.4718.086.09409385363358362408389372365369
ゼンショー 75501.435,6005,670801392.33429,300615,400452,713850,37364.967.4487.280消費者サービス71.8263.4048.4331.252.355,5425,0224,4643,9943,7665,5705,1354,6194,2233,858
ワイエイシ 62981.423,4553,575501655.25973,300983,420754,67732,18235.762.05100.490製造加工126.55140.2666.2832.4115.883,2582,9892,7802,4501,9323,3363,0242,7822,4922,134
ヴィッツ 44401.301,3221,32817727.24158,80074,18060,0575,47525.102.4453.00201テクノロジーサービス41.4328.9338.7718.7826.361,2051,1441,0509931,0021,2271,1431,0791,0371,054
住友林業 19111.103,2003,21535551.89879,900927,7201,001,880635,6566.551.02502.8021,948耐久消費財38.5834.5223.998.980.943,1583,0562,8462,6602,4903,1693,0582,8932,7282,547
CSSホー 23041.0990592510537.75468,100266,580172,3404,62417.522.1353.28481商業サービス151.36140.89137.1886.8730.28814641512449401839680560485421
ブロードメ 43471.071,4131,42315453.04101,70088,42070,88710,8189.452.41150.650消費者サービス39.9245.2027.6213.126.751,4011,3541,2671,1701,0921,3971,3501,2771,2011,124
クラレ 34051.041,3401,35714221.951,689,0001,556,2201,577,270449,4939.160.70148.4811,703素材産業28.3823.4811.788.212.181,3361,2961,2441,1861,1231,3391,3021,2571,2081,157
丸紅 80021.002,1192,13021482.1910,469,5009,764,3408,076,2473,578,5946.751.26316.410素材産業41.6437.6521.6210.226.532,0381,9661,8811,7801,6012,0611,9791,9021,7991,649
明治電機工 33880.991,3301,32913304.0342,10032,57021,60315,9917.670.58173.230製造加工25.9727.7912.8211.681.841,3111,2541,2131,1721,1081,3111,2641,2231,1821,149
三洋貿易 31760.981,3311,34213231.8242,20040,60057,25038,1329.450.99143.00536流通サービス19.2915.6916.394.684.841,3121,2901,2461,1911,1271,3171,2881,2521,2061,151
三和ホール 59290.921,6401,64615282.02777,100496,930469,550360,34811.021.51149.700製造加工34.3727.1014.7011.442.171,6141,5651,4721,4041,3531,6221,5671,4971,4341,378
ランディッ 29810.863,4553,500301112.775,6007,0305,2579,8129.420.00371.420金融52.2447.8022.8934.057.693,3363,0062,7922,6852,5033,3693,0822,8742,7282,586
極東貿易 80930.761,5741,58512211.7359,10041,30039,85019,89519.190.8382.590流通サービス16.0319.353.594.341.931,5621,5411,5091,4741,3981,5661,5411,5141,4751,414
フコク 51850.681,1741,1828262.9260,10072,08054,40319,4838.920.53132.580製造加工14.657.459.7513.651.461,1691,1181,0621,0531,0361,1691,1241,0851,0631,039
フィードフ 70680.6498395065210.62209,500204,450195,27024,162100.338.129.72218テクノロジーサービス145.48157.4587.7531.764.40937856745628502932863764663580
シンデン・ 31310.613,2803,32020893.8512,60017,01014,3906,7147.360.94451.340電子テクノロジー27.2047.0314.8818.749.753,2042,9822,9252,8412,5113,2193,0342,9322,8062,605
エフテック 72120.508068084264.62310,300162,580149,67014,9448.660.3093.280製造加工59.6850.1921.879.347.59770763707641580781754715664617
りらいあコ 47080.481,4621,463730.48339,500250,410189,18092,11622.051.9366.330商業サービス46.0141.490.410.210.271,4581,4591,4581,4151,2111,4591,4591,4461,3861,288
高周波熱錬 59760.449199224232.53169,300168,450128,77731,94294.530.599.750製造加工40.1234.4035.5928.410.66900838752716695906850782739704
山田債権回 43510.42950948491.592,9002,1501,7504,0210.001.27-9.71244商業サービス10.885.457.484.751.39945927908886888944929912899886
きんえい 96360.303,3303,33010110.301005506439,25874.524.0044.6945金融3.104.063.260.910.153,3253,3223,2793,2543,2193,3253,3153,2893,2613,228
セルム 73670.301,0101,0023384.4051,80082,12070,76712,10523.963.6743.510商業サービス65.6236.3328.3019.292.56997907832764733991921853798737
アーバネッ 32420.29343344142.05150,500116,98088,47310,76110.950.8431.4249金融13.5311.337.843.612.69339333325317311340334327321314
BRUNO 31400.20990992240.5155,90020,23015,60314,19916.662.7459.54293耐久消費財9.499.373.661.740.71989982971953926989982972957941
高松コンス 17620.132,4052,4013381.3444,20041,15051,45773,75611.100.65216.380耐久消費財24.9922.5019.699.990.292,3752,3252,1702,0671,9962,3832,3192,2092,1182,058
フロンティ 42500.109709701180.1020070051367316.021.8360.5419製造加工25.3222.4719.757.783.41952920868823807954919878846818
タツタ電線 58090.00716716010.1467,200148,200126,00044,23645.740.9215.650製造加工0.8566.130.560.28-0.14716716713713586716715710680624
ゼロ 9028-0.071,3341,335-1212.044,9002,4001,59022,0997.190.74186.202,593交通・輸送15.8911.908.364.385.121,2921,2701,2391,2161,1491,3041,2721,2481,2181,174
サイバート 4498-0.153,3703,365-51818.09198,300141,360197,87027,15139.874.8190.390テクノロジーサービス114.3376.1896.5046.0513.803,1992,9152,1411,9071,8573,2252,8422,3742,0961,979
小田原エン 6149-0.201,9601,955-4622.9318,50018,85015,34311,54310.280.78190.18460製造加工37.5821.8117.9818.565.331,9171,8041,7141,6451,5991,9201,8281,7441,6831,683
ピーシーデ 7618-0.21478478-180.21390,100721,420282,91024,20628.230.9117.080流通サービス75.7461.4959.8763.140.00478392332310295475414356326314
ノリタケカ 5331-0.405,0705,020-20891.9935,00031,03028,17372,7487.230.57694.500製造加工25.5024.2611.318.42-0.204,9974,8654,6604,4604,2615,0004,8734,7014,5314,387
アダストリ 2685-0.612,7882,749-17603.44299,300263,850302,300125,15516.522.10166.436,356小売業17.2336.4327.156.921.512,7212,6532,5452,3832,2102,7292,6642,5542,4222,277
タチエス 7239-0.821,4691,454-12342.91354,300347,880265,17050,1708.550.62170.030製造加工29.9430.2917.1621.072.611,4351,3461,2461,2211,1791,4401,3621,2851,2351,198
初穂商事 7425-0.862,9052,880-25441.741,6001,0001,2974,7545.040.61571.03433素材産業32.3530.4319.5012.02-0.692,8772,7662,6342,4342,2612,8782,7882,6532,5022,310
タイトルとURLをコピーしました