52週高値更新 2023.06.13

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
セイノーホ 907624.312,0462,0464005219.56767,300538,140484,673300,35720.790.83104.860交通・輸送74.5369.3342.2534.6627.921,7081,6251,5321,4441,3041,7641,6341,5511,4621,362
インフォネ 444423.821,8792,07940015222.231,567,600277,250175,5103,40251.134.5241.300テクノロジーサービス179.81158.9091.0857.2628.181,6741,6601,5371,2661,0311,7531,6311,5121,3381,147
トーホー 814219.842,8102,9484889718.221,001,800159,70090,86326,46218.611.42158.412,515交通・輸送72.1062.4248.3625.5524.702,5002,4272,3622,0821,8542,5822,4382,3282,1541,926
ブレインズ 407517.441,6021,6162408019.16896,700110,60041,0607,57690.276.4419.7655テクノロジーサービス75.6549.2261.1257.9752.171,2521,0741,0351,0331,0571,3241,1251,0631,0521,122
AI IN 448815.206,9807,5801,00035514.37200,900124,87051,93025,6090.006.84-131.470テクノロジーサービス75.8753.1374.6574.6561.976,0234,8324,5554,4724,5576,2965,1324,7134,5874,872
ニチリョク 757814.0915017021722.001,864,300566,250217,6572,38754.730.586.99105工業サービス50.4445.3051.7950.4441.67147123117115116149129120117118
ソシオネク 652613.1222,05023,6202,7401,14413.516,021,4004,764,1502,665,853702,96042.377.24587.020電子テクノロジー310.78262.27134.09107.5626.5120,09016,50512,97610,936020,80217,20214,09611,6280
アイスタイ 366012.62647732823414.2414,377,7005,293,3204,600,70748,926967.366.191.00967テクノロジーサービス35.5614.7359.1340.5042.14618563557519523637573552532494
モルフォ 365312.331,3441,4761626817.28255,70073,86040,4776,9100.002.23-140.97143テクノロジーサービス69.6660.6147.7523.5119.611,3231,2391,1601,0991,0151,3471,2511,1781,1161,072
カワタ 629211.921,0221,0801152711.91405,50064,05054,8006,73221.450.6550.340製造加工30.2829.3425.7312.7315.14974951902878865993950917893891
三櫻工業 658411.79749825872411.881,320,500265,420198,69326,6660.000.81-25.120製造加工34.8026.9226.9222.2212.55742734695680681759730706690695
マクニカホ 313211.635,6005,95062020112.391,485,500577,460530,183320,0288.951.80664.900流通サービス89.1970.7366.9036.7816.445,3045,0354,3013,9173,5125,4345,0124,5064,0873,669
ベステラ 143310.731,3101,2281194319.502,251,100266,730108,8309,8270.002.49-24.72115工業サービス33.0430.0841.1533.1929.951,0429619279209501,079979943937977
萩原工業 785610.531,4091,3961332812.89789,600128,13076,95718,2777.710.75181.061,299素材産業16.3314.9014.909.4010.531,2861,2701,2831,2411,1641,3041,2761,2671,2401,208
ピアズ 70669.741,8901,96017412514.13890,800303,800509,9608,59544.524.6346.39476商業サービス230.52181.6194.8320.6232.251,6901,5101,2921,0538841,7381,5281,3401,153989
ニーズウェ 39928.68764789633813.39799,600342,810356,79714,54324.154.3632.68570テクノロジーサービス99.7595.5470.5933.0512.71737696616534441741692628558483
さくらイン 37787.7770074954239.58742,800218,680236,20025,35440.953.2018.290テクノロジーサービス50.4046.2920.8110.3111.29691663648620577701670650624598
サンケン電 67077.5812,40013,0609205638.87362,500236,900213,737293,02733.392.84394.760電子テクノロジー100.9288.7316.5012.3017.6612,02811,52910,99810,0537,86312,20211,56811,00610,0538,637
M&A総研 95527.5111,09011,6008105868.54831,300677,300757,577207,368110.0675.83113.67110金融87.1088.0131.8231.679.5410,8529,7659,6619,2167,54110,94410,1109,6448,9487,319
HEROZ 43827.132,3392,34515614514.916,118,8001,605,310678,78332,8940.006.00-38.220テクノロジーサービス143.01114.7477.6575.1331.451,9791,5941,3801,2901,1722,0471,6831,4671,3381,252
オープンア 21546.972,0862,165141596.86487,100294,800250,913182,70022.543.0296.3129,084商業サービス28.0319.6116.7110.128.902,0181,9641,9361,9141,8342,0451,9771,9441,9061,834
トリケミカ 43696.852,6102,7471761008.15721,100466,980324,73783,55019.703.45139.44242製造加工40.9418.0012.1224.305.652,5502,4902,3602,3572,2832,6012,4962,4072,3592,371
ユーザーロ 39846.563,2203,2502001838.551,212,7001,283,610617,74748,79265.799.3949.8785テクノロジーサービス153.91113.8291.1858.9227.903,0052,3972,2111,9241,7252,9812,5232,2472,0311,858
澁澤倉庫 93046.462,4752,622159466.8370,80028,36021,22037,44910.580.70247.820交通・輸送26.1226.1818.8010.9112.822,4522,3812,3102,2382,1502,4812,3892,3262,2612,208
タツモ 62666.342,4102,54815212111.24722,700291,740207,94034,99823.702.14107.531,105製造加工66.2147.0320.8734.1132.022,2552,0401,9461,9511,7402,3082,0801,9901,9161,795
サムコ 63876.306,4506,58039031211.64434,100175,850140,12049,72336.815.26178.73173電子テクノロジー93.8173.6174.0728.0220.515,8525,6495,2734,5003,9196,0235,6435,2254,7214,141
TWOST 73525.871,3351,37076686.91169,400106,74096,48727,152160.0238.939.26168商業サービス44.2128.0458.9324.3220.181,2731,2021,0719828401,2881,2031,1051,008878
テクノスジ 36665.8262965536249.41670,000233,310148,25012,20914.011.9346.850テクノロジーサービス39.3635.619.9012.3510.46604574568570517616585574559538
福山通運 90755.713,7603,61019510511.42213,90082,13074,300121,1357.030.55513.700交通・輸送17.786.803.00-2.4311.593,3933,3813,5043,4333,3413,4343,4043,4483,4283,417
日本マイク 68715.511,8101,89599636.46689,700319,220354,47068,9869.901.89191.671,527電子テクノロジー48.1630.6945.2149.217.491,7791,7101,4581,4021,3891,8091,6921,5381,4541,421
セキュア 42645.493,2853,46018026513.391,022,200698,950700,31015,4820.0019.38-26.21113電子テクノロジー475.71340.76213.97208.9320.893,0402,4991,6761,3531,0883,1272,5321,9381,5461,295
リョービ 58515.371,7781,86395495.90382,700192,200143,21757,22815.340.45121.487,375製造加工62.4251.2230.1025.2015.141,7321,6051,5671,4711,3581,7501,6371,5681,4881,392
東京エレク 27605.2210,66011,0905503766.66232,900161,400180,913104,12512.542.91884.310流通サービス66.5259.3434.7539.328.9410,4209,8018,8418,4277,36310,5699,8649,1218,4817,683
ティアンド 40554.983,1353,1601501917.821,309,200990,080624,60022,97653.4013.7659.88304テクノロジーサービス139.39104.8077.0367.3717.042,8822,5352,1841,9441,6642,9282,5872,2712,0281,832
アドバンテ 68574.7918,80019,2458807795.736,486,3006,722,6404,955,6503,403,83927.729.62696.830電子テクノロジー134.7096.1870.4659.847.3318,01216,65013,55112,07310,14918,34016,65714,43712,69911,150
SCREE 77354.7615,68516,2857405014.831,084,3001,071,4201,022,080724,06013.752.571,216.935,987製造加工97.1577.0143.4840.759.3015,44514,33612,44811,52210,14315,61414,39612,99711,88010,983
豊田合成 72824.742,4552,530115565.21516,300380,470384,380312,77720.470.73123.600製造加工25.3118.7216.918.179.102,4022,3472,2922,2312,2442,4232,3512,3022,2612,239
ディスコ 61464.6821,60522,1409907205.521,240,1001,218,8601,033,2402,290,80429.026.89765.450製造加工80.9862.2054.1131.716.2621,07820,10617,28515,57913,87921,34520,02618,03416,30914,614
エスペック 68594.652,3082,364105595.03204,900114,05076,26050,53615.721.10150.420電子テクノロジー24.5521.2317.9616.977.992,2182,1122,0642,0401,9552,2482,1412,0842,0401,994
ジーエス・ 66744.632,6192,691119656.381,032,300487,330473,247201,41315.540.94173.090製造加工27.9426.8516.9310.095.262,5782,5132,4052,3742,3172,6002,5192,4422,3832,346
大栄環境 93364.622,3932,423107705.88925,200660,990589,720231,3520.003.080.000工業サービス27.2632.9930.7629.7115.222,2662,1051,9531,87802,2902,1272,0061,9310
ユー・エム 66154.5457959926214.69234,800139,64099,02316,20726.591.5422.530電子テクノロジー23.2520.2827.9913.027.93558519504497494565530511501494
円谷フィー 27674.442,5832,7301161387.371,485,5001,325,8201,635,060175,22121.714.56126.610製造加工98.91110.0037.0160.5912.352,6052,4072,0991,8991,4492,6032,3782,1611,9191,556
芝浦メカト 65904.4219,73020,3008601,0337.78738,100379,900306,61375,4779.752.722,081.060製造加工104.4385.9026.5640.7816.2018,35816,80915,81714,79012,63918,85817,25816,09314,89713,261
メルカリ 43854.403,1513,2521371005.788,783,1006,115,8906,525,937503,933102.3213.8832.192,209小売業20.4411.8337.1623.5611.373,0552,9032,5972,5832,5613,0892,8992,7172,6362,696
メタリアル 61824.151,8101,83173838.88477,600316,930190,50318,789719.8717.272.78169テクノロジーサービス52.8455.1733.5532.494.031,7311,5641,4631,3551,2491,7471,6071,4911,3961,311
立花エレテ 81594.142,7452,865114854.95227,500232,640105,02766,6789.130.85313.910流通サービス62.3260.1543.1136.3610.192,7102,3342,1492,0331,8582,7042,4092,2172,0741,925
PKSHA 39934.113,0903,1651251718.102,187,7001,718,4001,054,43094,437123.243.3626.48419テクノロジーサービス90.7876.3266.6757.7811.842,9352,6002,1842,0271,9452,9722,6522,3282,1362,042
ナカニシ 77164.113,1203,165125804.34249,800190,060218,870262,82521.472.96147.761,478ヘルステクノロジー23.8716.8817.1816.365.503,0062,9572,7522,7352,7163,0442,9392,8262,7582,680
アイ・ピー 43354.101,3541,39555434.4335,40029,97042,6403,21511.832.75117.97135テクノロジーサービス114.6287.5085.5130.257.891,3241,2459928687921,3361,2291,064937844
TBK 72774.0337538715124.56364,900222,890173,81710,5550.000.41-72.740製造加工64.6855.4244.4031.1914.50362331300278277366335309292293
日本オラク 47164.0211,25011,5254452114.59229,100190,850204,8271,419,92128.4011.78405.892,430テクノロジーサービス36.5538.6926.239.144.5811,12210,85110,1189,6058,89511,18910,83910,3019,7599,272
イビデン 40623.997,7507,9703062635.121,886,7002,134,3601,925,3401,069,95921.332.65373.730電子テクノロジー71.5847.3262.6531.746.987,6367,2106,1165,5005,1597,7027,1936,4155,8395,441
昭和システ 47523.921,0481,06040194.497,4003,7503,1974,5138.801.05120.410テクノロジーサービス13.4913.3710.8815.725.891,0199889529509111,025990965947911
ミタチ産業 33213.751,4061,46753447.40359,000125,400131,14711,2566.381.00230.24440流通サービス36.4729.719.487.1610.301,3741,3701,3551,3221,1391,3961,3671,3541,3001,192
ルネサスエ 67233.702,5302,56792856.2820,144,90021,977,20016,276,1004,432,09615.753.01166.3021,017電子テクノロジー118.9397.4638.7635.114.332,4512,2882,0241,8241,5522,4772,3002,0851,8821,679
荏原製作所 63613.686,6896,8502431464.34714,300451,370425,163609,93513.071.75525.0719,095製造加工47.3133.5322.7610.846.356,5886,3616,1425,8695,4446,6336,3936,1645,9135,683
丸全昭和運 90683.673,8703,950140974.0446,90039,46034,52077,2698.970.70440.320交通・輸送31.0126.4028.873.814.773,8043,7573,5293,3023,1963,8343,7333,5653,4013,280
信越化学工 40633.624,6164,7481661154.238,024,9007,496,1707,290,2239,222,27813.662.47347.870素材産業49.0335.2717.7017.825.604,5684,3814,1764,0263,6454,5984,4034,2224,0333,826
サイバーセ 44933.623,1203,1501101356.61313,900214,470194,72328,71786.9722.6536.6785テクノロジーサービス84.2167.5570.1869.0815.852,9292,5472,1872,0091,9592,9552,5912,2962,1192,034
イーグル工 64863.541,6611,69558394.76297,400140,590144,39780,41512.110.78139.980製造加工58.1259.1543.4013.0010.781,6001,5261,3791,2701,1891,6161,5231,4141,3141,224
カクヤスグ 76863.511,8711,94566677.2630,30035,27022,39318,01730.606.4765.280小売業47.8047.5747.0125.8114.481,8621,6521,5251,4271,3881,8621,6941,5671,4811,433
新光電気工 69673.495,7245,8081962204.792,309,6002,700,0202,144,540758,12514.403.13403.310電子テクノロジー74.9455.5050.0838.625.035,5405,1644,4654,1353,8915,6075,1834,6654,3174,126
AIメカテ 62273.472,0492,09070907.08307,100177,600121,10711,3739.981.46210.96246電子テクノロジー47.8131.3657.6249.0724.331,9411,7031,5641,4911,4511,9601,7481,6091,5331,475
京成電鉄 90093.455,6375,7841931454.06847,000852,920698,950942,27135.692.45162.070交通・輸送55.9049.4646.6213.634.995,6135,4444,9934,4154,1205,6445,4315,0444,6414,264
京都銀行 83693.406,9737,1432351433.61396,700248,640215,397522,46319.700.54362.830金融21.0732.2815.775.358.156,7726,7176,5796,4175,9726,8646,7196,5976,4046,124
野村マイク 62543.406,5506,6902202414.44251,200190,250214,17759,57010.762.91627.350製造加工67.4641.2966.6350.855.526,4206,0234,8614,6374,3056,4845,9745,2564,8164,493
アシックス 79363.404,1204,2001381405.301,869,9001,182,2001,219,707743,51528.044.50149.988,886非耐久消費財46.1936.5920.5214.299.093,9603,8653,8333,5633,1174,0163,8863,7863,5813,263
豊田自動織 62013.409,4529,6183162094.501,018,400783,400543,6772,888,09115.480.78621.170製造加工34.3324.5918.3020.235.209,2968,7328,0197,8847,6989,3428,8148,2978,0107,922
NATTY 76743.373,4603,530115444.6615,8005,1503,6107,4570.004.95-174.47248消費者サービス12.4215.7415.939.978.453,3923,2813,2173,1463,0863,4133,3013,2303,1743,130
ラクス 39233.342,4202,45980704.361,200,000937,250881,543431,200349.7746.677.030テクノロジーサービス57.9336.6937.3718.335.672,3802,2922,1281,9611,7972,3892,2912,1542,0171,931
黒崎播磨 53523.327,6707,7702502165.0884,30035,47032,36763,3357.900.89983.440製造加工53.5657.7718.0928.2215.457,1746,8226,5156,3775,6287,3076,8686,6046,2955,809
メック 49713.323,3353,420110963.32140,200128,190174,16762,90327.632.79123.78438素材産業66.4241.2650.6634.124.753,2823,1632,7822,5862,4843,3123,1382,8802,6932,612
豊田通商 80153.236,8547,0632211613.59897,900989,350875,0972,407,3498.751.30807.580非エネルギー鉱物46.5432.2729.3617.917.556,8266,4125,9895,7345,3386,8476,4646,1055,8015,482
加賀電子 81543.205,7005,8001801443.89242,600157,630160,940147,4706.601.18878.610流通サービス42.6838.1016.8222.759.025,5125,2985,0394,8504,5085,5695,3185,1094,8764,508
石原ケミカ 44623.191,6601,71353433.6737,70023,23022,51026,00615.531.18110.280製造加工39.2737.0426.5112.706.931,6491,6261,5411,4341,3461,6611,6151,5471,4681,393
東海理化電 69953.192,0502,10565423.81220,300199,130218,003186,24517.630.69119.370製造加工49.0843.5935.1111.437.342,0211,9311,7971,6621,5732,0331,9401,8271,7191,630
フェイスネ 34893.181,3841,39743524.7899,200110,100169,53013,45016.102.0086.780金融104.39110.0859.5772.475.201,3391,2801,0209228001,3531,2461,089967859
菱洋エレク 80683.173,3553,415105923.92339,900587,800282,01761,3569.661.54354.13714流通サービス45.3843.5535.3033.245.733,2732,9172,6592,5472,4213,2953,0002,7592,6082,483
トヨタ紡織 31163.152,4402,50477543.84843,900434,150464,337453,61731.881.1778.560製造加工42.6836.9124.6416.525.772,4102,3222,1932,1102,0022,4262,3262,2242,1362,068
ダイヘン 66223.075,6305,7001701333.37133,500108,51097,477136,51810.601.23537.640製造加工47.6739.8833.1817.537.755,4365,1464,7404,4904,2155,4825,1684,8514,5904,383
パルグルー 27263.063,7853,8701151203.06254,500279,580254,980164,94117.083.08226.633,591小売業53.5765.5335.8817.9910.103,7353,4923,3073,0602,6983,7403,5213,3253,0942,769
Mマート 43803.041,5901,62748433.9934,70012,9007,6277,72233.866.1548.0649流通サービス62.3847.9112.2113.0613.221,5391,4281,3851,3441,1701,5511,4571,4011,3281,215
ベストワン 65773.034,1454,2501251517.1223,0007,46012,3005,7020.0010.67-99.6222消費者サービス147.81154.4958.179.689.254,0433,8793,5703,0862,4034,0833,8973,6013,1772,698
ゼンショー 75503.016,0006,2301821624.831,070,000798,580633,990920,04571.388.1887.280消費者サービス88.7984.3254.4041.593.836,0065,7424,8534,2653,8886,0575,6785,0674,5404,059
日本システ 43233.002,5302,57375793.2044,00044,03039,18330,90217.812.93144.500テクノロジーサービス54.5360.5158.2425.5110.292,4342,1742,0471,8671,6642,4532,2422,0711,9161,726
ジェイテク 64732.981,2201,24436293.331,467,2001,059,2701,469,373414,30212.450.6499.930製造加工35.2229.5825.537.155.421,2021,1901,1161,0511,0121,2111,1831,1311,0791,040
竹内製作所 64322.984,2454,3201251083.42315,700327,570261,970200,04312.891.69335.171,053製造加工49.8443.0545.7517.719.644,1653,9213,6053,2533,0524,1763,9473,6703,4023,144
三菱商事 80582.936,3326,4711841473.278,960,6009,271,6106,924,5308,978,3008.051.15807.800流通サービス52.6246.0134.5920.958.346,2355,8575,3464,9914,6566,2685,8905,4795,1334,786
ファースト 99832.9035,19035,8001,0108713.111,350,9001,601,1901,336,95710,934,75839.277.03926.9957,576小売業35.0126.2526.1215.115.5434,72233,77832,15429,70628,46334,91433,72432,22530,58528,758
大豊工業 64702.8883885624264.06153,10088,81094,59324,13862.120.3713.810製造加工39.8729.1137.1812.343.76824811741688685830804758719702
じげん 36792.8674675521253.911,202,900987,9501,199,89779,36227.124.8927.840テクノロジーサービス101.3390.1878.0721.774.14732691579496426735684604530462
東京精密 77292.806,8406,9701901853.67372,000331,980311,400275,95112.111.94581.330製造加工64.0054.8938.8434.8211.886,5966,0875,4845,1514,7966,6786,1555,6665,2985,006
美津濃 80222.793,7403,865105883.61214,300108,420137,30396,0859.970.80387.710非耐久消費財37.7434.8621.9213.687.213,7273,6523,4203,2222,9693,7493,6323,4683,2773,034
デンソー 69022.789,2769,4432551803.742,233,7001,729,6901,629,6836,910,17522.671.62416.540製造加工45.9529.4832.6314.824.349,1528,8288,1507,6727,4429,2028,8248,3187,9127,665
伊勢化学工 41072.769,5609,6702603764.2854,80043,76040,83747,97617.421.69554.95319素材産業82.1165.8730.6836.398.909,2928,5638,0317,3256,1339,3228,6748,0847,4216,505
オカムラ 79942.761,8901,93552463.49335,500242,250242,200186,41711.861.21163.140製造加工36.5640.6346.0411.539.511,8541,7691,5721,4651,4211,8671,7641,6291,5261,442
小池酸素工 61372.762,7932,87077744.2616,0008,41011,48011,6265.810.36493.840製造加工38.8535.5721.3015.126.772,7792,7332,5242,3922,2202,7972,7102,5752,4382,304
サイネック 23762.7561863517148.9360,00025,99012,7533,46611.380.4755.790商業サービス13.8016.309.4810.437.63618593580574571618597585578578
シーイーシ 96922.731,7241,72946524.00515,800270,530133,53358,89410.471.55165.952,195テクノロジーサービス13.0110.3430.2020.0716.351,5431,4701,4021,4341,4491,5921,4871,4411,4311,414
タイトルとURLをコピーしました