52週高値更新 2023.06.26

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
ARアドバ 5578184.923,9503,5902,330083.231,187,5000000.000.000.000テクノロジーサービス184.92184.92184.92184.92184.920000000000
JSR 418521.653,9343,93470012817.79113,600790,620862,287671,28652.192.3075.497,994電子テクノロジー53.1350.7325.2915.8816.363,4203,3623,2243,1542,9963,5023,3593,2603,1723,153
ネクストジ 384219.408189231503123.071,141,900117,95040,8602,3510.001.56-165.780電子テクノロジー35.3439.8519.1041.3537.56750688675687696781705686688706
ニチリョク 757813.47195219261317.02916,700651,550360,6573,09270.510.756.99105工業サービス93.8192.1197.3090.4330.36188152129121119193160138127123
ボルテージ 363913.46320354421125.0812,029,8001,218,000429,9732,0040.001.04-1.92211テクノロジーサービス12.3811.3214.5614.1913.10322307307310315326312308310320
大阪有機化 41879.122,5902,5732158113.54791,200160,150165,51752,23813.151.36195.74454電子テクノロジー35.7135.0720.979.581.582,4432,5032,2702,1712,1272,4712,4542,3342,2402,263
東京応化工 41869.068,9008,76172830214.862,398,700495,740412,217309,82620.932.08419.351,950製造加工48.2442.2216.198.164.528,3838,4257,7817,4906,9688,4348,3207,9597,5887,261
インターネ 65458.00490540402826.162,036,100388,190133,4772,68985.842.266.520ヘルスサービス54.2956.9853.4141.7338.46471409385373379479421395383385
フュートレ 24687.22285312211925.561,461,400364,910174,3032,7230.001.62-70.9597テクノロジーサービス48.5754.4615.5625.8123.32283254253249239286262254249249
東海ソフト 44306.851,0361,10871237.95103,30031,81025,6205,1029.281.29119.38537テクノロジーサービス19.5320.1723.667.265.731,0611,0291,0349779491,0651,0411,021994976
コメ兵ホー 27806.674,4004,7152952037.27289,600195,960247,88348,42713.942.16338.300小売業82.2670.6592.2141.595.254,4544,1773,4953,0332,9844,5004,1683,6693,2922,983
太平製作所 63426.052,3402,505143728.3418,4004,2105,5373,2875.110.59490.410製造加工49.5552.2844.059.9613.452,3112,2572,0681,8981,7912,3522,2592,1191,9771,857
COMIN 31735.8882386448146.0935,70015,14011,9435,6058.000.82108.030流通サービス14.2915.207.8710.498.00822791781778752827800786775761
ギガプライ 38305.741,5451,64089416.4735,20010,0207,88323,32213.063.54125.780通信33.8839.5732.2613.185.811,5491,4931,4051,3331,2441,5661,5031,4281,3561,275
群栄化学工 42295.502,6002,722142517.1860,00017,51011,34717,10115.020.40181.180素材産業14.7116.086.756.547.802,6132,5402,5882,5662,4832,6252,5682,5672,5532,560
キャピタル 39655.1679481540225.0920,30018,35014,8074,4370.001.59-1.49327テクノロジーサービス40.5243.9930.6116.437.95786724703657630788743705674664
グローバル 71265.091,7041,77486456.4922,40020,53011,2475,42311.493.39157.71223小売業64.1173.2442.6022.8510.601,7041,5451,4701,3401,2171,7031,5811,4791,3791,277
フジミイン 53845.049,83010,0104803407.20263,300120,730121,587216,54323.393.59428.001,031素材産業60.6759.1442.5912.855.269,8129,3868,3797,5527,0359,7579,3578,6247,9357,317
力の源ホー 35615.011,8852,014969711.542,549,7001,186,260732,69057,54535.907.9156.450消費者サービス128.86127.0636.2735.2639.671,8121,5291,5191,4631,1611,8281,6011,5241,4191,230
クワザワホ 81044.5654455024165.98112,50064,00030,4607,90513.750.5739.990流通サービス30.9535.8012.2423.0419.31529467465467440525483469462461
東葛ホール 27544.383683811664.8915,8004,2304,4131,7667.160.3755.600小売業7.026.426.135.254.96367359357355349369362358355356
RECOV 92144.322,9513,02012514810.6882,20038,91054,1204,09431.367.8498.17187ヘルスサービス62.8065.6653.6946.9611.852,8512,4972,2052,0562,0572,8642,5752,3112,1652,100
日邦産業 99134.2394198640265.1049,90030,41031,8638,6166.970.70141.390電子テクノロジー39.8640.6622.6412.944.23953926843815756957921869825778
扶桑化学工 43684.174,2504,375175995.56142,20082,52080,147148,02310.911.76400.910非耐久消費財29.6331.3818.246.713.314,2404,0743,8853,7973,5994,2484,0953,9463,8233,752
オルガノ 63684.104,0154,0601601287.04448,500200,120248,803178,96715.882.16255.740製造加工38.2836.5217.684.100.254,0113,9303,6123,4763,0604,0063,9173,7113,4903,169
YE DI 23544.1049450820124.74245,100105,28064,0978,85012.121.8343.19650テクノロジーサービス25.4329.9212.8915.988.32491461457453431491468458450444
住友ベーク 42034.055,6055,7752251346.30324,900179,180172,580261,16413.391.06431.208,044ヘルステクノロジー47.8948.8417.384.812.705,6195,6355,3975,0624,6005,6495,6035,4105,1284,850
日本精線 56594.034,7554,910190824.2426,30011,9008,99727,8199.760.81503.150製造加工17.1816.905.598.395.594,7584,5834,5444,5624,4734,7754,6404,5744,5364,495
リックス 75253.872,9703,085115684.8831,10014,85028,66024,2679.061.17340.69707製造加工43.4242.4922.4212.266.642,9592,8722,7832,6292,3762,9852,8962,7872,6412,429
丸紅建材リ 97633.842,2982,38088424.0026,80011,4306,6607,6396.860.51346.91285金融37.5739.1821.4311.117.212,2792,1842,1042,0211,8872,2962,2072,1242,0371,953
パシフィッ 30213.751,7941,82566593.7425,00015,1909,4639,05637.543.6748.95200金融75.4881.9545.0713.358.441,7351,6541,6131,4691,2711,7471,6731,5931,4861,395
ADEKA 44013.732,5692,63195566.34585,400271,050238,910261,27516.121.03163.235,494製造加工22.6621.1319.593.951.902,5622,5302,4212,3042,2562,5762,5302,4422,3612,320
ニコン 77313.651,8221,84765465.193,369,9003,168,2502,358,380588,91014.751.04125.870電子テクノロジー57.8654.8238.5618.091.011,8311,6811,5311,4181,3771,8181,7071,5761,4791,419
エスティッ 61613.491,1301,12638267.8822,1006,1604,12310,80010.361.36108.68207耐久消費財23.0628.3925.1120.178.901,0629919479409091,0721,006965945949
ステラ ケ 41093.433,0303,080102665.58115,00047,53061,93738,15917.020.86181.010素材産業24.7024.5517.741.321.993,0152,9862,8612,7292,6643,0242,9792,8842,7842,705
三精テクノ 63573.371,3361,38245426.34152,40068,12080,35324,74115.280.7191.810製造加工72.7576.7371.0415.754.221,3361,2691,1369748791,3441,2741,1561,039940
富士興産 50093.341,4751,51649264.2470,00041,72058,32711,69425.371.0759.770流通サービス28.8029.5723.058.366.911,4771,4201,3171,2661,2201,4771,4221,3501,2901,229
ムトー精工 79273.281,4891,54249526.43111,30093,640113,66310,7308.500.71181.323,526製造加工141.31145.9330.4611.501.311,5051,4311,2791,1839061,5051,4321,3201,181996
三菱瓦斯化 41823.272,0482,10167385.681,741,100891,790833,323416,0478.790.71239.070素材産業15.6014.918.226.46-0.212,0632,0542,0011,9681,9442,0722,0532,0131,9821,971
ミクリード 76873.211,3101,35042483.9823,90018,28016,1532,85022.152.9361.5319小売業50.5050.5045.6327.248.261,2971,2061,1561,0511,0221,3001,2261,1551,0891,030
ビケンテク 97913.151,1201,14635195.986,8003,2102,5238,3815.180.44221.340商業サービス8.0114.1413.808.221.691,1231,0911,0611,0411,0251,1241,0971,0701,0491,022
レナサイエ 48893.12587595184114.041,956,4001,487,560623,8076,9150.004.06-26.420ヘルステクノロジー65.7446.5531.9324.7419.00546478485457395554501481457442
イオン 82672.972,8822,94385413.303,461,6001,955,5501,818,5132,418,541116.712.5325.22160,404小売業6.072.8816.013.574.232,8532,8122,7912,6862,7082,8692,8242,7802,7352,704
クレステッ 78122.741,9642,02454353.3617,8009,09011,6536,0727.441.02272.151,536商業サービス66.8667.8325.407.605.911,9911,9301,7721,6191,4231,9841,9201,8031,6651,537
ツルハホー 33912.7310,90510,8952902334.58652,800362,540306,980515,42221.011.90519.880小売業7.025.4726.3910.270.8810,79710,2279,6319,3039,13810,75610,3299,8359,4969,272
アールビバ 75232.6093394724183.8969,50042,32063,3109,9907.660.67123.600小売業60.5161.6051.2811.159.61920875765691636921872795726671
大石産業 39432.591,9391,98050233.613,1002,7902,6277,4508.480.00233.420素材産業13.1414.1210.066.454.761,9411,8861,8721,8281,7821,9431,9011,8711,8391,806
三菱ケミカ 41882.5482984721143.078,238,6005,591,7705,509,7701,173,76913.460.7767.580素材産業24.3023.819.623.321.97830815806791745833820807789773
藤井産業 99062.471,8301,87045374.648,7002,8106,01015,4535.770.51324.050流通サービス39.7634.8228.438.477.781,7981,7431,6551,5481,4551,8121,7481,6701,5851,506
ナガオカ 62392.3482883019182.9622,90016,52010,9335,7176.851.18121.23197製造加工16.4121.5214.8010.085.06820777756734722816786762744733
スルガ銀行 83582.3355757013143.051,867,4001,595,1401,594,180104,89510.150.4056.150金融34.1231.3424.7311.3312.43556520513476439555527508484456
サンコーテ 34352.271,0601,08024163.0512,3007,0805,9408,3166.160.55177.130製造加工18.2917.909.208.435.991,0641,0181,0039899501,0621,0291,008989966
北海道コカ 25732.275,3005,410120622.2610,9006,2405,16334,39148.430.92111.701,235非耐久消費財32.6028.8128.509.404.045,2905,0864,9264,5654,3475,3005,1324,9204,6884,471
日本ケミフ 45392.261,8661,899423414.2245,4006,8504,6476,70520.230.3793.89872ヘルステクノロジー15.2315.655.682.823.491,8521,8311,8221,7961,7601,8611,8371,8221,8021,809
英和 98572.221,4941,51933233.637,7003,2802,5009,4057.280.69208.710電子テクノロジー20.5620.4614.737.885.411,4761,4361,3731,3341,2881,4851,4411,3931,3501,312
新日本建物 88932.195505611283.11104,300103,74087,91710,9265.921.2394.790金融23.8424.9411.5311.987.47547518499493469548524506492474
ウイルプラ 35382.181,2851,31328457.6262,40049,66048,65312,4039.931.42134.23523小売業25.2924.4516.6115.999.601,2521,1621,1231,1341,1091,2621,1871,1481,1281,098
KYB 72422.174,8504,9451051134.76201,400111,650105,670123,6254.810.741,028.3413,920製造加工48.9548.0526.635.443.024,8304,6394,4794,1403,7554,8484,6934,4864,2173,888
日本ピグメ 41192.162,3552,36050232.899,3002,5501,4533,6260.000.26-331.320素材産業12.9711.905.034.945.222,3022,2442,2472,2202,1812,3072,2602,2442,2242,222
鉱研工業 62972.1651552011123.5285,00038,64090,8204,28423.610.9322.020製造加工22.0722.6416.0718.188.33502481459446442504481464453447
前澤工業 64892.1479581317223.5661,00051,45098,34714,4316.470.67125.731,021製造加工32.4133.0622.4410.614.63798759747695654798771743709677
マミーマー 98232.082,4492,50051182.084,9003,7202,22026,0529.200.83271.81965小売業10.5211.816.616.845.752,4342,3602,3282,3192,2632,4422,3762,3412,3152,288
97781.955,6405,740110411.951,7004904203,32715.560.94368.89311商業サービス8.519.337.693.612.505,6365,6065,5325,4425,2915,6545,6035,5335,4445,301
長野計器 77151.922,1102,12240675.30269,300167,990182,10339,63711.851.24179.120電子テクノロジー90.3189.1364.5020.506.212,0741,9231,6321,4271,2612,0711,9251,7091,5201,369
キムラユニ 93681.881,2271,24723252.8029,60023,83021,71328,81511.450.83108.912,415交通・輸送60.7059.2622.2510.165.231,2101,1491,1121,0629221,2161,1671,1181,053962
理研ビタミ 45261.842,1352,15639343.56100,70049,59046,87354,62611.030.99195.500非耐久消費財12.4711.1311.594.912.182,1232,0772,0432,0041,9052,1282,0912,0491,9991,925
CBグルー 98521.833,8203,89070521.833005605337,8493.840.391,012.48670ヘルステクノロジー23.3025.488.0610.046.873,7993,6233,5953,3523,0883,8043,6753,5603,3983,187
東洋精糖 21071.811,5501,57628342.73131,900114,32098,5508,44118.720.8684.1872素材産業78.6880.1170.3812.019.671,5281,4501,2331,0679671,5301,4421,2891,1481,051
三井化学 41831.784,1184,16473932.911,035,600947,070899,217782,1809.661.01431.170素材産業42.9939.5024.8616.803.634,0773,8803,6293,4403,2114,0903,9063,6913,5013,328
九州フィナ 71801.7657558310123.772,019,1001,504,3201,353,457251,49510.230.3957.024,575金融28.4428.1524.0611.286.99566541516503453569545523501471
ベルク 99741.756,3106,3901101022.3810,60013,70013,547131,04213.861.46461.032,440小売業12.7010.7515.345.273.736,2886,1416,1005,8055,6856,3006,1906,0605,9045,752
KSK 96871.712,3592,38340192.2115,3005,8503,91013,9809.170.96266.130テクノロジーサービス9.8211.042.274.983.202,3502,2912,2842,2952,2432,3502,3072,2922,2792,257
JSP 79421.611,8151,83029282.3352,10046,60045,36753,68521.550.5984.910素材産業23.2323.6516.048.730.271,8061,7521,6621,6211,5431,8101,7631,6911,6341,582
芝浦電子 69571.576,3506,4501002104.9649,00050,12041,43048,82212.891.54500.530電子テクノロジー31.5031.636.448.045.566,3786,0415,8625,7485,3326,3606,1085,9255,7505,597
鳥羽洋行 74721.553,3253,28050352.948,1002,3101,86713,0079.660.68341.12256流通サービス17.8216.3111.8310.814.793,2093,0832,9972,9442,8753,2183,1113,0262,9652,903
大日精化工 41161.532,0582,05731362.7935,50043,64039,60737,44018.950.34108.570素材産業20.5720.9315.635.493.372,0431,9491,9071,8511,7912,0351,9741,9181,8691,854
ニチモウ 80911.483,7153,77555773.5132,70029,43029,28315,3815.730.61676.560非耐久消費財30.1739.3023.376.042.583,7463,6083,3923,2732,9673,7403,6223,4573,2813,055
トリニティ 63821.4483084812162.6610,60013,41011,77013,73910.820.5078.360製造加工29.6630.8625.444.952.17841803764719692837810773738715
関門海 33721.42282286462.4822,80024,35020,9573,86318.996.8415.060消費者サービス36.8438.1614.866.722.14284275268254234283277268256245
ティーライ 31721.371,4631,47920131.3733,90017,01013,7576,21112.891.09114.73165小売業12.0516.5515.197.963.431,4561,4101,3711,3261,2961,4571,4181,3791,3471,329
昭和システ 47521.311,0741,08114212.421,3003,6403,1704,7218.981.07120.43450テクノロジーサービス15.7415.6114.0312.600.191,0761,0319759619221,0741,037996967925
リケン 64621.213,0153,00036532.2037,30042,67041,21329,7696.970.34431.550製造加工33.6334.4115.966.082.042,9802,8442,7712,6632,4792,9732,8802,7832,6752,569
小池酸素工 61371.212,9002,93635684.3816,7009,5509,86312,0765.950.37493.840製造加工42.0443.7123.626.033.162,9462,8242,6332,4682,2572,9282,8362,6792,5172,357
アイナボホ 75391.191,2001,19314181.9513,80011,4809,35313,63611.230.59106.211,013製造加工19.3018.8215.839.457.281,1771,1141,0871,0539981,1741,1271,0921,0601,023
大同特殊鋼 54711.175,8205,881681313.39199,100171,250128,340247,7906.880.68854.820非エネルギー鉱物37.7336.1314.8610.343.725,7895,5175,3735,2534,6865,7945,5835,4095,1924,859
平安レイサ 23441.15788794991.9135,30018,72019,8109,6618.980.4888.380消費者サービス7.447.447.013.933.12786769757748751785772761755760
日本たばこ 29141.123,2053,23936311.5010,741,6008,518,3107,129,3135,684,85612.411.62261.0352,640非耐久消費財22.6213.2517.575.160.843,2083,1533,0412,8922,7493,2123,1593,0562,9382,782
アスクル 26781.121,9741,99322352.54386,500222,150301,727192,06821.233.4293.883,380小売業16.6915.3418.5610.233.591,9611,8841,8381,7741,7001,9641,9021,8441,7911,734
DIC 46311.062,6222,63328341.84247,800371,360354,857246,62520.590.64127.8722,743素材産業13.4910.3113.002.29-0.232,6162,5802,5302,4592,4502,6192,5882,5362,4922,484
キヤノン電 77390.961,9721,99119271.89163,10098,52076,43380,57811.040.76180.346,662電子テクノロジー31.5129.549.823.702.731,9641,9201,8971,8411,7091,9661,9311,8941,8351,756
リョーサン 81400.964,1354,205401034.40311,700160,890163,49797,57910.680.96393.640流通サービス50.1248.1725.7110.664.864,1104,0263,6303,3883,0224,1283,9843,7273,4613,139
日本フェン 68700.931,5031,51714111.004,8002,2802,0808,4878.920.69170.09273電子テクノロジー10.492.855.202.781.611,5011,4831,4731,4441,4231,5031,4871,4721,4541,441
バンドー化 51950.921,4031,42513333.2274,200123,610115,78059,37810.980.80129.780製造加工49.6848.5933.938.37-0.071,4201,3461,2341,1341,0731,4161,3581,2631,1771,096
エディオン 27300.921,4171,42713142.13367,300267,150294,217147,40714.220.70112.260小売業10.969.855.701.932.221,4101,3981,3711,3401,2841,4131,3991,3761,3451,301
日本航空電 68070.912,9382,99927652.94408,600310,550255,953270,36018.661.60160.799,436電子テクノロジー42.9542.1329.8318.355.602,9482,7502,5822,4212,3282,9482,7902,6242,4892,357
淀川製鋼所 54510.903,3653,36530571.96103,60096,30096,65796,0909.190.54367.102,395非エネルギー鉱物33.3230.9826.0814.462.753,3163,1562,9852,8332,6713,3203,1833,0242,8822,738
ケイティケ 30350.865885885111.203,90011,98012,8473,1299.460.8862.16303流通サービス61.5466.5747.7415.299.29577551510455407576550514473432
フタバ産業 72410.804975034123.25135,900235,340211,05744,6914.250.48118.2710,617製造加工41.2947.9424.814.79-0.40501480463438394500486465441418
古林紙工 39440.772,2492,22117302.075004106472,4286.590.31337.10567素材産業20.7121.7012.064.17-1.072,2162,2022,0981,9951,9332,2162,1922,1142,0412,022
ケイヒン 93120.731,7801,80113331.5225,0009,94010,93011,6744.350.48414.130交通・輸送24.2124.2912.563.152.681,7731,7201,6991,6441,5471,7761,7361,6981,6471,576
タイトルとURLをコピーしました