52週高値更新 2023.07.04

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
シンプレク 717627.661,7031,703369021.67100220,61008,4973.631.00468.600その他27.6692.6527.6627.6627.661,00400001,1030000
ニチリョク 757823.24350419792822.864,144,1001,850,030891,4005,447134.901.436.99105工業サービス270.80267.54274.11258.1290.45315205151132124329227173147134
ジーデップ 588521.0214,10017,2703,000025.421,885,9000000.000.000.000流通サービス61.7061.7061.7061.7061.700000000000
クオリプス 489420.222,2682,378400018.02625,8000000.000.000.000ヘルステクノロジー41.5541.5541.5541.5541.551,80200001,8520000
エリッツホ 553318.773,5904,430700031.071,661,0000000.000.000.000金融121.50121.50121.50121.50121.503,57200003,6010000
ブリッジコ 922515.525,5306,700900024.771,862,1000013,6430.0021.650.000商業サービス63.0263.0263.0263.0263.026,12000006,0610000
日東精工 595711.64604652681614.573,223,400431,310188,52321,56913.110.7849.741,990製造加工33.0635.2716.2213.5912.03599591599571542607594589574556
千葉興業銀 833711.46635700722012.441,638,400508,380510,91037,20524.220.37109.231,350金融52.1751.1927.2729.1521.32632581546539454641590558528470
象印マホー 796510.661,9952,0031935311.101,183,000218,460132,740122,41236.461.6854.941,308耐久消費財23.3431.7821.5420.4414.461,8351,7811,7621,6951,6341,8621,7951,7541,7081,653
ケイティケ 303510.35668725682011.24234,10047,81024,0233,52611.661.0862.16303流通サービス99.18100.2856.2531.8223.51653582533470416662596542492445
買取王国 31819.801,3391,468131599.78184,80051,89072,5174,84319.312.2276.02131小売業88.2178.2640.2126.7714.511,3391,3061,2581,1398921,3631,3061,2461,137950
トランザク 52589.391,8191,94616710411.057,611,5001,545,8301,168,91058,8850.0014.480.00254テクノロジーサービス40.2040.2045.2210.0725.711,6791,6261,497001,7441,6311,48400
ブロードバ 43988.661,5991,707136758.8370,70023,58025,1377,00817.106.04100.35222テクノロジーサービス29.9131.218.2442.6112.161,5711,4881,4241,4881,4381,5971,5031,4571,4511,437
KYORI 77958.0515816112513.825,639,100705,830304,5076,61615.650.4310.310商業サービス33.0634.175.2314.187.3315214514514201531471451410
ヤマックス 52857.5776581057348.25280,700141,170127,7407,97614.421.3556.17586非エネルギー鉱物88.3798.5375.7072.7117.05739660550492418751666582516449
東京きらぼ 71737.413,2003,405235888.29236,100101,810106,29096,1568.730.38693.202,737金融29.9629.4725.8810.5510.913,1983,1333,0132,8952,6383,2263,1353,0312,8992,680
IDOM 75997.2891995865237.571,735,400447,880414,57389,6646.771.55141.473,132小売業44.9346.2615.4216.699.86895875856848805906878860840814
ASAHI 53416.41769814493811.13518,000257,160117,8732,9950.002.51-58.5862製造加工29.4130.0312.2856.5424.09727641607648604744659632627611
ダブルエー 76836.364,6204,7652851497.9615,5006,5208,82021,34522.332.59213.76432小売業74.1074.8048.9141.8213.054,4344,0523,5773,2762,9304,4974,1183,7203,4003,110
西日本フィ 71896.361,2831,35581336.56919,100620,520574,727174,7297.490.36180.884,215金融40.7139.2619.2821.748.401,2901,2231,1511,1229921,2961,2301,1711,1141,026
富山第一銀 71846.2474178346226.48812,000477,670466,20346,89512.060.4464.92616金融33.8530.9428.1514.987.26750715672647574752720683647586
七十七銀行 83416.042,6252,757157676.26481,200297,800244,253192,1998.140.40338.742,653金融24.4124.4726.9914.4510.952,6092,4692,3792,3162,1302,6222,4982,4052,3112,159
海帆 31335.5784489147738.648,331,3008,869,0705,378,47033,4130.00116.15-34.6262消費者サービス268.18219.35225.1863.7910.96800658589444325821701593490394
サンセイラ 32775.5290695650195.7486,70071,08042,1277,5705.730.70167.28179金融15.4615.3212.2110.144.25911895885862849921902886870856
コメ兵ホー 27805.394,7754,9852552147.14346,500261,800225,51351,82414.742.28338.301,087小売業92.6992.1096.4937.716.064,7484,4363,7323,1633,0444,7744,4243,8933,4533,084
ノバレーゼ 91605.365045312709.721,524,1000000.000.000.000消費者サービス-10.00-10.00-10.00-10.00-10.000000000000
クワザワホ 81045.3458261231206.0194,90095,34043,3138,73215.300.6339.991,012流通サービス45.7147.4731.6141.016.81577508478474445581525492474468
東テク 99605.305,3705,5602801595.87105,30050,79028,44772,14614.551.67382.112,505流通サービス67.4771.8731.1335.6130.214,9044,4424,3014,2723,8295,0384,5484,3564,1883,897
オーナンバ 58165.301,0101,03352315.67217,30074,46063,85311,9555.330.61193.853,533製造加工37.5540.5428.1611.1911.43969934896841760979940902851775
クラウディ 36075.10815825406817.893,586,6001,274,820862,5276,9159.482.3387.01830非耐久消費財178.72170.49105.7444.239.56750706598494398768709620532443
INFOR 93385.062,3302,4511181218.55278,700172,760132,74700.000.000.000流通サービス9.5221.2271.4045.5531.072,2091,8981,6271,65802,2411,9471,7621,7790
テラプロー 66274.873,9654,0951901905.73199,400140,920140,65035,52410.091.26405.961,008商業サービス154.03159.6752.6327.1720.263,8313,4253,1302,8542,2573,8613,5153,2062,8792,469
バルテス 44424.783,8554,0551851866.66109,40099,85094,49726,83242.4711.5095.85640テクノロジーサービス30.8139.8334.9424.9618.053,8973,6183,3083,2733,0073,8923,6433,4233,2542,965
ダイトエレ 76094.703,1553,230145795.7173,40042,10036,55734,2357.981.38404.61942流通サービス42.9245.8922.6712.748.393,0773,0282,8582,7032,4803,1043,0202,8902,7392,542
不二サッシ 59404.658890434.651,057,500816,220579,38310,85233.600.622.682,887製造加工32.3534.3336.3625.009.7688817471698782767371
バルニバー 34184.501,6881,72074674.9076,60084,55059,07714,57864.266.7826.76569消費者サービス74.6273.3970.1322.2519.941,5851,4881,3541,1791,0791,6121,4921,3701,2491,147
ニッピ 79324.493,9104,070175584.4922,9005,2304,25711,20210.010.34406.46611非耐久消費財18.3118.664.368.9710.003,8203,7343,7583,7083,6043,8693,7613,7413,7013,642
サンワテク 81374.482,4362,519108625.4091,70045,02043,55038,1107.100.88354.991,060流通サービス57.1464.0031.8215.718.302,4152,3702,1942,0711,7832,4302,3572,2292,0771,879
ウチヤマホ 60594.423473541574.3546,30029,26031,5476,5530.000.56-20.722,333ヘルスサービス32.0930.1530.6315.698.92338325303288284341326309297293
コナカ 74944.313984111764.53277,400131,110102,65311,4720.000.63-51.392,507小売業22.3220.8816.4316.769.02393374364359348395379368360353
三協立山 59324.1975879532197.41303,300118,90090,41723,92739.020.3020.3710,375非エネルギー鉱物49.7252.303.6523.2615.55739692681686630749704687673655
メタルアー 56444.193,2253,3601351026.9825,50018,51010,1439,7513.810.50881.69693製造加工54.2050.8814.9125.3321.653,1212,8342,8042,7792,4563,1572,9042,8202,7202,532
山口フィナ 84184.159861,02441194.291,120,100714,390902,013213,89513.350.3876.703,797金融18.8717.9124.6712.108.99980933902882846985944912886850
ヒビノ 24694.121,7941,84473574.6155,60015,97024,05717,51130.142.0161.181,414流通サービス39.7039.0634.8918.818.851,7761,7561,5851,4881,4421,7821,7261,6241,5391,488
UNERR 50343.984,9655,1001952557.82130,60058,29062,99015,9780.0021.910.0039テクノロジーサービス131.08134.4830.4332.9927.504,6694,1743,8963,8122,9674,7324,2563,9963,6993,040
西川ゴム工 51613.971,2901,33551273.9734,50026,74020,32025,16212.180.35109.656,515製造加工18.2519.2016.0916.705.871,2871,2421,2101,1901,1751,2951,2521,2181,1991,207
T&Dホー 87953.972,1392,21285503.962,402,5001,980,0702,487,6431,186,5000.001.23-234.8112,596金融16.3014.6733.9814.435.462,1392,0701,9241,8731,7622,1472,0721,9691,8911,801
マサル 17953.943,5753,695140434.202,1007805903,10217.230.73214.44148工業サービス18.0518.6212.3112.659.813,4963,3763,3233,2713,2193,5313,4013,3393,2893,248
楽天銀行 58383.831,9532,03175554.362,099,0001,146,8301,453,870331,1980.001.570.00916金融45.0745.0745.077.064.691,9551,9051,902001,9691,9231,89500
九州フィナ 71803.8361963824154.131,950,3001,706,7001,407,220269,57811.180.4257.024,575金融40.4638.6332.8522.409.14613566531511460613574541513479
カルラ 27893.813954091543.8020,9003,3003,0902,3670.001.84-10.21249消費者サービス2.250.995.966.793.81395391389390392397392390390392
三井住友フ 83163.596,2686,4302231153.8111,957,8006,905,6307,375,0638,277,12910.920.68588.93105,955金融21.6220.2320.3712.557.536,2045,9455,7695,6935,2106,2275,9935,8175,6355,292
日東ベスト 28773.488118332893.453,9002,8902,3339,73941.490.6720.081,871非耐久消費財10.195.9811.215.044.26811801795780770813802793785779
TBK 72773.4740341814146.31294,000182,780214,74311,4620.000.44-72.731,956製造加工77.8780.9550.9027.448.57399383335300282403381346317306
リケン 64623.433,2353,315110614.1772,60046,30040,49732,1897.700.38431.534,153製造加工47.6648.9226.4822.699.953,1752,9692,8342,7062,5023,1873,0092,8632,7292,603
みずほフィ 84113.432,2242,27976393.5822,093,60012,043,44011,418,2305,585,10310.400.63219.2151,212金融21.8719.8219.579.545.852,2162,1482,0822,0461,8942,2192,1562,0972,0331,926
セブン銀行 84103.402872951043.598,211,6004,148,9204,856,017335,67318.411.3916.031,016金融12.2412.6710.987.744.24287284280275268288284280276270
KYB 72423.395,0505,1801701203.78177,500121,620104,297127,9675.040.781,028.3413,920製造加工56.0257.2127.9018.404.235,0604,8064,5894,2233,8065,0544,8494,6024,3093,954
タイガース 42313.3465068022237.12375,400158,36082,69713,16416.580.3941.021,998素材産業69.1569.1553.8525.2318.26624589543489446636593550508473
東洋炭素 53103.245,2405,4101701483.82147,300109,390119,717109,89619.531.47277.081,690素材産業46.2251.1234.416.506.295,2265,1144,8324,4584,0915,2505,1194,8694,5604,170
ミクリード 76873.231,4091,44045483.2118,60020,40015,7733,04023.623.1361.5319小売業60.5458.4248.9129.034.881,3801,2831,1981,0741,0301,3901,2991,2041,1231,051
日本デコラ 79503.228,3308,3402601373.122002001976,56311.470.44727.22165非エネルギー鉱物36.7236.7234.0815.8310.767,9167,4726,6626,3175,9767,9957,4546,8966,4976,239
東邦システ 43333.181,2341,26639283.9019,0009,7709,17314,85513.761.7592.02572テクノロジーサービス27.1126.7314.9910.578.671,2211,2001,1551,1201,0611,2271,1971,1631,1251,078
三晃金属工 19723.174,3904,5501401154.2125,10017,58019,78317,0047.400.76615.18499工業サービス45.8347.0116.6712.627.574,4384,3414,1634,0313,4974,4384,3274,1873,9793,634
シチズン時 77623.1788591128194.543,006,3001,846,8602,638,987215,78112.171.0574.8312,256電子テクノロジー53.8955.9916.504.004.35881866826803703886868836792725
アシロ 73783.1694197930406.1877,40087,85092,8436,97636.302.8628.2757テクノロジーサービス48.7850.1540.4640.2611.76919855761731752932862793760757
芝浦電子 69573.166,6806,8602102064.8362,80040,39040,39751,12813.701.64500.574,834電子テクノロジー39.8640.0019.9317.068.036,6266,2405,9585,8325,3816,6526,3336,0675,8445,655
ソーシャル 39293.13439395122620.253,307,6001,232,100417,9172,2880.0011.87-146.82173商業サービス53.1054.3047.3963.9057.37329271258264277341284267267290
銀座山形屋 82153.1395998930113.132,2001,7501,1601,65412.290.7780.490非耐久消費財26.7926.3115.004.113.02963950927904845967952931902867
伯東 74333.135,7505,9401801594.38246,000197,020205,477110,25312.651.74469.711,223流通サービス42.9649.0620.9821.2215.345,6085,2554,9074,8924,3475,6615,3145,0514,8134,370
ハイデイ日 76113.092,4402,50275473.79393,600122,18085,55092,17762.544.1440.01853消費者サービス29.3030.4515.897.847.202,4042,3712,3372,2242,0972,4222,3752,3242,2472,148
日本ピスト 64613.021,6501,67249325.29132,30066,01050,01712,5107.220.36232.703,036製造加工36.9437.6123.8522.409.571,6021,5011,4271,3831,3011,6091,5201,4501,3941,343
チノー 68502.962,5022,57674653.2853,00023,27024,50721,19114.221.16181.101,101電子テクノロジー47.2048.7315.7212.499.522,4802,3672,2452,1551,9542,4882,3772,2772,1652,016
カンダホー 90592.946847012093.8215,3007,5605,02715,2668.510.6982.412,778交通・輸送18.6119.8321.186.452.86688677643616590689676651627602
タナベコン 96442.8694397027194.4673,10028,82033,38716,27122.971.4642.24566商業サービス53.9754.7011.3712.798.14934915896884759941917897860802
テレビ朝日 94092.861,6941,72648374.38512,600254,840271,037170,36110.560.45163.415,379消費者サービス28.8131.1612.3715.769.241,6581,5971,5651,5171,4401,6661,6051,5651,5221,490
百五銀行 83682.844244341272.84591,800470,410466,757107,0127.600.2857.152,846金融16.3515.4314.517.966.37421411401397373422412404395379
中央可鍛工 56072.794314421243.2622,5006,3804,4106,60310.150.2843.531,013製造加工10.229.688.336.254.00431422420414409432424420416413
ミツバ 72802.7883885023274.30560,900335,300337,97037,02641.320.5726.4623,260製造加工82.8088.4748.8624.636.92819785710616535824786720647576
クレディセ 82532.752,2232,27661453.081,138,4001,085,890923,860346,1188.170.59278.915,840金融34.0936.0931.9116.277.062,2132,0971,9901,8831,7872,2132,1122,0081,9151,808
フジ日本精 21142.7074976020162.83105,60056,56084,14019,87012.200.9562.30214素材産業47.2945.3249.6116.747.04732704608561525738699636587549
TPR 64632.681,7301,76146322.97134,80092,28074,83056,06315.560.44113.216,935製造加工43.8746.7529.6824.8910.621,6981,5791,4901,4221,3311,7011,6001,5131,4411,381
スペースシ 48382.6752553914102.864,5006,0807,2004,39012.931.2241.67241消費者サービス27.4228.9524.4813.005.69523508477457437525508485465448
川岸工業 59212.642,9663,03578372.632,7002,5001,8538,5518.660.34350.55327工業サービス15.8814.8813.378.664.662,9322,8712,8222,7342,7142,9542,8832,8232,7722,753
日清紡ホー 31052.611,2261,24032222.941,230,000869,640673,177189,8689.920.74125.0121,081製造加工28.3630.6623.0218.3210.221,1951,1361,0881,0441,0261,2001,1451,0981,0631,037
ほくほくフ 83772.601,1851,20231252.93661,300335,920388,260149,9027.580.27159.194,570金融23.0322.5326.2610.686.001,1691,1421,0811,0389741,1721,1411,0951,049996
オークファ 36742.5877579520263.64128,400128,650118,4838,212170.721.854.66165テクノロジーサービス114.29122.0782.3419.914.61772742651533475776740662582536
スルガ銀行 83582.5658860115142.902,513,2001,764,9701,285,230110,35610.700.4256.161,535金融41.4141.0827.8715.585.81583539523486445584552524495463
フジ・メデ 46762.561,5611,58440283.241,298,000979,920787,607343,5057.520.42210.696,327消費者サービス47.3551.5832.7718.9210.041,5241,4191,3601,2621,1621,5271,4401,3661,2891,221
オカムラ 79942.552,0001,97049475.80581,100209,470239,520190,17912.061.24163.305,492製造加工39.0340.2144.8512.704.731,9301,9121,7461,5451,4671,9341,8921,7651,6311,510
SBテクノ 47262.542,7252,74368663.19129,50079,76068,44054,18015.802.39175.251,417テクノロジーサービス48.5149.8938.3312.006.732,6232,5422,4432,2282,1462,6492,5522,4322,3092,257
池上通信機 67712.5366968817123.4565,30025,22021,7934,2900.000.35-168.00849耐久消費財30.0630.067.6713.167.84665642623622587668646630618610
近畿車輛 71222.461,7111,74742583.8010,60029,43015,95311,73310.160.44171.921,221製造加工67.3466.7015.3924.525.111,6861,5501,5021,4361,2281,6931,5871,5101,4241,314
ウィザス 96962.431,2411,26430434.2437,20029,36027,56011,43520.502.0162.82918商業サービス42.0242.0251.2029.119.911,2221,1319939359061,2251,1361,036971916
スカパーJ 94122.4258559214133.42912,000642,190598,870170,65410.870.6754.44848消費者サービス22.8223.5912.7613.856.28577563551531516578563550536521
NJS 23252.382,7052,75164533.4518,00037,52032,54325,61515.751.14174.651,137商業サービス34.9934.0624.319.081.332,7002,6852,4832,3532,2002,7092,6552,5262,3972,265
エスリード 88772.372,6292,67562532.4443,00032,45041,03740,3186.710.68398.40397金融44.0545.3820.508.745.902,6042,5742,4282,2992,0702,6152,5582,4532,3182,145
アルトナー 21632.371,8141,85743562.9958,30062,96097,25319,27520.454.8790.821,276商業サービス80.4780.2938.5827.379.621,7761,7171,5461,3731,1871,7951,7081,5751,4261,260
三菱UFJ 83062.351,0951,11126232.72101,992,20080,074,66081,561,79312,953,68812.280.7792.07127,122金融24.2719.0730.8614.779.511,0721,0099459238531,0761,018967927873
東葛ホール 27542.33385395972.601,1004,7004,9671,8687.420.3855.60150小売業10.9610.6413.1811.273.67384367362357350385372364359358
タイトルとURLをコピーしました