52週高値更新 2023.07.27

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
日本テレホ 942526.76301379801226.671,704,200189,61071,4171,7130.001.92-18.4563流通サービス49.2147.4745.7744.6643.56304273268267267316281271269274
フジオーゼ 729921.373,9753,9757009117.616,8002,1701,3936,72711.740.30338.451,104製造加工32.6327.2016.9123.4523.453,3823,2683,2343,2793,1583,4833,2983,2643,2433,207
カプコン 969715.116,0806,52085617415.067,300,0001,352,2301,039,6671,184,41129.718.46219.443,332テクノロジーサービス52.8754.3228.8520.9912.825,8675,7175,6335,2234,6995,9735,7475,5725,2744,816
JFEシス 48329.442,8302,8052425913.71149,30025,19020,81740,2529.361.70299.521,839テクノロジーサービス21.4810.877.0215.0110.132,6112,5472,5222,5792,4582,6412,5602,5432,5322,473
テクニスコ 29629.1576884771017.6412,537,2000000.000.000.0000-7.33-7.33-7.33-7.33-7.330000000000
未来工業 79317.003,0752,9671947110.46448,80070,31047,03747,61118.621.03159.381,235製造加工104.9097.9336.2313.946.922,8092,7412,5912,2141,8442,8312,7352,5672,3092,027
ジェイフロ 29345.704,4354,6352502647.29140,800137,620105,44021,8030.008.78-410.290流通サービス63.7297.8297.7432.4317.794,2023,6183,0962,7652,6504,2763,7223,2712,9532,730
ディスコ 61465.6024,86526,2251,3909006.492,332,4001,546,7201,232,9402,689,68135.888.17734.414,553製造加工114.37102.5170.1822.9512.0024,61823,58322,06618,59215,70824,90423,62621,86919,54316,916
グローム・ 89385.041,3991,45970725.09207,100162,770217,67712,57137.941.6538.4561金融42.7624.8137.7715.615.801,3871,3171,2421,1531,1101,3981,3291,2551,1881,122
北海道瓦斯 95344.042,3852,47096486.7371,30020,26027,00741,8074.380.66565.581,476公益事業47.2048.7128.186.747.202,3752,3362,2442,0901,8872,3882,3312,2472,1201,961
トクヤマ 40433.962,3442,46594518.752,141,800522,720503,023170,59918.940.77130.145,909素材産業37.2531.1214.764.805.842,3692,3462,3102,2212,0392,3862,3462,3032,2212,108
ユシロ化学 50133.841,1571,19044233.8062,90040,08041,93015,59718.030.4765.98987素材産業50.2549.3138.5310.298.281,1361,0961,0579598841,1441,1021,052990945
日本製紙 38633.601,3021,35247304.801,445,100614,490563,063150,7710.000.40-436.2715,959素材産業38.3843.6826.0012.0112.761,2821,2101,2051,1311,0391,2901,2301,1941,1431,087
モロゾフ 22173.593,8003,900135433.5895,70033,54031,47726,11416.641.48234.34534非耐久消費財11.4314.878.647.143.043,8013,7663,7133,6253,5733,8143,7603,7103,6523,570
バッファロ 33523.511,4181,445494711.1120,1004,9104,5673,27210.200.56141.63233小売業29.0229.3631.8412.0211.151,3701,3441,2431,1811,1421,3841,3311,2661,2111,166
トライト 91643.379789823207.883,830,5000095,0000.004.670.006,648商業サービス-13.33-13.33-13.33-13.33-13.330000000000
共和レザー 35533.3160462520134.67127,60052,42047,22314,82143.400.4514.401,412製造加工26.0122.7918.1514.054.52613593560545526612592569552547
PLANT 76463.3078681426204.4842,80063,91025,5706,33110.510.4177.44710小売業23.7121.1312.2814.978.82780740717705675783747725708691
ヨシムラ・ 28843.291,1301,16237507.13437,000744,660321,57026,85938.853.7030.10789非耐久消費財76.6036.7126.1729.986.611,1169718999428011,1151,006944906830
タカギセイ 42423.221,7481,79556283.204,5002,2902,7574,8087.080.45253.452,644素材産業29.4227.3023.3712.198.991,7311,6681,5901,5211,4971,7381,6701,6061,5561,543
北陸電力 95053.1684887227254.291,643,4001,148,420911,780176,4270.000.78-423.698,565公益事業60.8570.2734.9515.0118.69824773764693604828781752703645
スターフラ 92063.083,0903,18095533.077,7005,0905,41010,8240.006.34-56.67710交通・輸送29.5830.0622.3112.417.003,0672,9532,7962,6742,5743,0832,9642,8362,7252,635
いよぎんホ 58302.9788291626184.221,623,900877,350796,063269,44810.330.3788.702,986金融27.1727.1714.4515.906.47887843795784747889847813786748
三菱製鋼 56322.921,6431,69248434.38143,700155,580156,04025,24611.860.60142.624,030製造加工70.3950.4049.6028.678.531,6331,5021,3581,2691,1511,6361,5161,3971,3001,205
東邦アセチ 40932.841,4801,52242223.6871,20024,25024,41710,27110.690.64142.37773素材産業37.4933.1614.788.796.811,4771,4371,3761,3521,2411,4811,4371,3951,3471,287
ファースト 34542.741,0981,12330232.7454,60031,19039,75715,3275.620.73199.78223金融28.2030.2826.4621.805.941,0871,0189579168911,0911,031976937907
トーア紡コ 32042.7447848813132.9557,80051,45050,6804,23612.910.3737.79452素材産業37.4639.4337.0819.025.86472446415385368474449422398383
ゼンショー 75502.717,2497,3891951512.77725,700653,910636,3531,094,37984.669.7087.2817,324消費者サービス123.91123.9171.0419.188.307,1456,7356,2635,2284,3527,1666,7776,2135,5044,736
九州電力 95082.7093095525183.422,850,2001,635,2001,888,503439,5410.000.94-123.8121,096公益事業27.1532.8121.644.267.57926910900839780928910891855824
トリドール 33972.693,3403,43590552.84238,000160,100213,667291,37887.395.0939.675,795消費者サービス26.5723.6118.7812.997.183,3253,2323,0992,9682,8673,3423,2303,1213,0142,890
大同特殊鋼 54712.696,3006,4221681122.81199,000102,850119,657266,5897.510.74854.8312,422非エネルギー鉱物50.4035.2022.568.816.946,2226,0315,7145,4674,9346,2456,0265,7795,4905,089
関西電力 95032.661,8081,85648373.243,899,6002,217,7102,597,2071,613,58193.670.9319.8131,628公益事業45.0750.0027.974.077.441,8011,7691,7161,5301,3601,8051,7651,6961,5791,449
三栄コーポ 81192.641,7761,83047393.275,5005,3903,3774,2390.000.43-66.76627流通サービス34.5632.7012.8222.747.211,7661,6401,5531,5911,4981,7721,6651,5991,5681,552
大塚商会 47682.625,7475,7951481163.05991,600605,290553,6701,070,67826.743.44216.749,208テクノロジーサービス39.6434.4519.126.921.765,6395,6185,5325,1484,7975,6765,6235,4835,2364,970
東北電力 95062.5990893024193.072,786,3002,056,8902,345,027453,0700.000.85-255.1324,528公益事業33.8140.2731.914.658.14902884865773710904883852802756
久光製薬 45302.564,3724,4521111052.71219,400307,620205,027345,10724.821.35179.462,769ヘルステクノロジー13.7212.0019.2019.134.754,3513,9933,8083,7783,7834,3444,0713,8963,8243,789
北陸電気工 19302.549921,00925222.64147,80065,51043,38327,54417.350.6958.161,231工業サービス53.1147.9521.577.805.32984949915855772984951915867822
イトーキ 79722.521,1121,14028393.34341,700280,740273,85350,27010.671.04114.893,793製造加工93.8863.3246.5318.016.541,0961,0469638647161,1031,051976885760
中国電力 95042.489901,02025263.092,907,5002,147,2902,516,363358,3900.000.82-431.3012,885公益事業50.1550.5944.415.409.74989965920806743990961913848808
ムゲンエス 32992.4589992022282.68270,100388,970235,50021,5339.450.8898.07295金融89.3085.1149.3529.585.75890768727659574887798735676612
テクノ菱和 19652.431,0681,09426142.5335,50020,52015,29323,25210.180.55107.43901工業サービス22.5122.2321.0216.016.841,0661,0089569249031,0671,016971941916
アルファク 38142.35968914215211.93257,00091,53087,2373,5080.000.00-88.6495テクノロジーサービス229.96197.72101.3254.397.53860770670537434872786684583504
リネットジ 35562.3265066115243.27178,000160,410226,4708,11525.063.6726.39604小売業57.3843.0736.8529.615.42643616558541511646613573545526
合同製鐵 54102.283,9554,035901112.67148,100164,160130,47357,7064.720.53855.142,071非エネルギー鉱物88.3859.9332.5113.508.913,9033,7203,4703,3892,8253,9153,7233,5413,3242,932
KANAM 65662.2584286419122.736,2006,6205,53013,41110.880.7979.41468交通・輸送13.6814.5911.2010.636.40840805789784776842813796788790
百五銀行 83682.244474561082.47415,000367,890463,413113,0987.990.2957.152,846金融22.2511.2216.6211.761.56446439418402383448438422408389
極東証券 87062.2371573516132.94214,400127,93094,10022,93720.090.5036.58234金融27.8322.3022.7016.116.21713672640624618716680652636637
ユーピーア 70652.202,6182,643571385.5797,200110,15061,53719,80826.692.6099.01217非エネルギー鉱物152.9242.4829.8118.893.442,5422,3712,1322,1371,7512,5532,3832,2342,0881,915
広島ガス 95352.13379384853.4362,50029,58037,49325,7085.030.4176.321,652公益事業12.6112.616.962.402.13378375371364352379375371365357
小池酸素工 61372.093,6103,665751315.7524,10020,25016,60314,9447.420.46493.891,029製造加工77.3175.7051.9523.235.163,6033,3753,0372,7152,4033,5853,3773,0922,8192,554
プラップジ 24492.081,2511,27526283.7333,50031,82017,7934,94712.611.18101.07345商業サービス37.9931.8523.3114.8611.061,2201,1681,1211,0671,0171,2281,1751,1291,0871,065
クレオ 96982.011,00096519175.96141,70021,87011,9377,68313.941.1169.231,218テクノロジーサービス8.794.1010.296.285.01938920906901889943923911904904
応用地質 97552.002,5452,60251622.9250,70067,30068,30361,10030.970.9084.032,438工業サービス15.4422.3328.5628.624.962,5172,2862,0842,0992,1132,5272,3342,1812,1192,071
中央自動車 81171.983,5653,61070862.2523,60016,57014,97764,91910.541.58342.55301流通サービス48.8047.3526.4917.596.803,5233,3973,1992,9812,6883,5393,3943,2203,0292,821
MCJ 66701.961,0801,09521172.53157,00093,49099,347105,34511.201.6097.792,280電子テクノロジー15.8711.3917.7412.313.301,0661,0401,0019769691,0721,0421,011990977
ディア・ラ 32451.8885186716132.12166,100117,580153,68335,5608.731.7999.29563金融42.8338.2821.9411.733.46850833790734672851829793749696
いい生活 37961.8569971613257.35115,50039,06037,2834,85231.252.6922.92191テクノロジーサービス56.3351.0520.346.236.55705684655599517702682654608546
岡谷鋼機 74851.8211,13011,1602001382.181,7009401,370105,4614.410.372,531.595,554非エネルギー鉱物15.1712.279.208.352.4810,98210,79310,44410,36110,01111,00410,78710,55810,36910,111
ペイロール 44891.801,0581,07619353.64129,800159,980116,52719,01619.151.4756.83549商業サービス48.4145.4152.8424.978.691,0449608577827621,047973887825794
東海エレク 80711.753,1803,19055281.731,8005706776,5876.570.42496.02373流通サービス7.774.599.255.634.763,1263,0743,0012,9722,9583,1363,0793,0272,9922,950
ヤマタネ 93051.691,8331,86231271.8631,50025,32023,45318,9038.940.43208.27923流通サービス12.3710.8310.9010.642.651,8231,7511,6841,6841,6701,8261,7601,7141,6911,671
澁澤倉庫 93041.682,9753,02550451.7110,50015,74016,64345,23412.210.80247.751,320交通・輸送45.5045.4332.2111.304.822,9582,8452,6362,4432,2602,9612,8432,6792,5142,366
第四北越フ 73271.683,2853,33055562.1478,20074,44077,563148,7008.510.36391.433,463金融15.7114.7110.269.720.453,2873,2133,1253,0592,9263,2903,2193,1443,0732,958
ポラリス・ 30101.67118122235.17324,800194,720135,25014,78628.304.904.31358消費者サービス27.0835.5622.0020.7914.02115106102999811610810410198
マツキヨコ 30881.628,2008,2931321441.90354,800320,570356,5101,106,22028.802.40288.0813,657小売業30.8025.6512.073.392.938,1348,0337,9087,4666,7878,1558,0437,8647,5096,927
共英製鋼 54401.602,2002,22035562.77141,800175,590131,68094,9587.360.54301.623,972非エネルギー鉱物76.8957.1133.3310.6712.412,1552,0311,9771,8131,5912,1562,0511,9661,8411,692
大日本塗料 46111.6093895215142.4666,70036,43046,41726,5457.870.52121.742,193素材産業26.6022.0511.215.084.16936928909882824938926910883847
平河ヒュー 58211.591,7081,73027373.6224,50024,51027,12323,9238.220.71210.362,404製造加工55.4448.5020.9813.894.281,6831,6101,5051,4781,3171,6901,6151,5401,4661,370
京都銀行 83691.587,7867,9051231512.18147,500174,940176,783588,56521.840.59362.263,474金融33.9832.6318.3410.871.327,7257,5007,1206,7746,2757,7617,5207,2036,8686,461
イオン 82671.572,9933,04047461.882,797,8002,229,3302,087,1632,533,226131.802.6223.08160,404小売業9.5915.9010.143.215.572,9702,9432,8772,7602,7382,9792,9322,8762,8092,751
アルフレッ 27841.552,2002,23334321.84627,000427,280528,317444,90717.520.93127.4211,772流通サービス33.2037.3814.493.482.882,1962,1562,1631,9971,8202,1982,1662,1232,0241,907
第一興商 74581.542,8102,87044462.12200,300171,550188,600308,95937.722.9476.203,340流通サービス44.2043.4819.5615.084.762,8192,6992,5862,4372,2332,8212,7192,6042,4692,305
あすか製薬 48861.521,5201,53523261.5250,50057,63088,75042,96010.230.80150.10747ヘルステクノロジー18.9020.9621.925.504.351,5061,4561,3621,2851,2461,5081,4561,3861,3231,261
ヤマエグル 71301.513,3403,360501062.1266,50091,140105,01078,40210.101.24332.544,676金融128.88142.6054.9111.448.563,2303,0742,8502,3971,9413,2503,0822,8442,5132,126
ジーダット 38411.4995095414102.254,4002,5402,6503,64713.781.1169.22128テクノロジーサービス16.208.4113.985.075.76928909889870858933912894878857
MIRAR 88971.47477484782.31554,500357,290327,58051,92311.640.8641.931,293金融30.1126.0426.3710.005.45472455441411396473457440421400
神戸製鋼所 54061.441,4741,51222423.099,454,4007,347,2007,726,743588,3128.230.65183.8038,488非エネルギー鉱物136.25116.9348.9715.869.881,4601,3761,2731,1569131,4661,3841,2871,1611,000
愛知製鋼 54821.423,5003,56050822.4557,30070,01073,16369,19043.570.3481.704,650非エネルギー鉱物63.3054.5140.8825.188.543,4633,2392,9302,6902,4553,4723,2513,0062,7842,586
JFEホー 54111.342,2052,23730442.074,471,4004,680,4504,191,9771,271,0727.960.61281.3564,241非エネルギー鉱物46.5929.2340.0810.448.782,1932,0691,9611,8181,6832,1882,0841,9771,8651,748
大倉工業 42211.332,3232,35931402.5436,30025,68022,16027,7717.190.51328.111,935素材産業28.9824.2211.549.727.032,2742,2132,1422,0921,9972,2912,2162,1602,1002,029
三菱HCキ 85931.3290691512131.585,332,5005,042,9006,741,6371,297,06111.340.8680.948,648金融40.8337.2430.778.554.02899875823762707901873829781731
コカ・コー 25791.311,6411,65722221.91628,300512,110571,073293,2290.000.62-44.3914,484非耐久消費財15.8422.8914.016.255.751,6221,5621,5741,5071,4511,6241,5811,5571,5211,488
ダイフク 63831.273,0433,10639642.503,235,5001,706,1601,547,9831,159,49928.473.54109.1113,020製造加工49.5729.9624.747.074.813,0302,9802,9412,7022,5063,0462,9862,9002,7652,665
大日精化工 41161.272,2082,23628351.6834,40026,32036,04740,80420.590.37108.583,666素材産業31.0725.6920.868.494.532,1912,1302,0271,9231,8322,1962,1272,0441,9611,908
九電工 19591.274,1674,16052802.53286,400179,730154,473291,03510.431.13398.7110,504工業サービス24.9224.1816.857.443.614,0853,9933,9103,6683,4364,1004,0133,8923,7233,517
東葛ホール 27541.25404405561.2517,9005,4404,2171,9357.610.3955.60150小売業13.7619.1214.086.303.85398391373363354399389377368363
スズケン 99871.234,1394,18851641.45213,300143,560185,817278,95717.830.84234.8413,429ヘルステクノロジー18.6423.008.789.294.134,1173,9633,8013,6923,5674,1163,9773,8563,7443,645
イズミ 82731.233,5473,53643632.47134,00096,830103,593249,67210.790.95327.604,407小売業18.9022.9110.504.341.173,5063,4333,3673,2473,1133,5043,4433,3693,2743,191
東和フード 33291.211,6601,67520161.218,1005,0205,36313,35531.752.2552.76214消費者サービス13.7913.028.775.553.401,6521,6161,5831,5641,5221,6521,6191,5921,5671,540
吉野家ホー 98611.202,7502,77933371.20393,600391,310332,117177,54526.433.26105.122,851消費者サービス21.8618.7410.928.322.002,7462,6542,6072,5312,4262,7472,6792,6142,5492,481
日本ケアサ 23931.171,7151,73520151.999,6007,5105,48026,64717.801.6897.461,254金融12.6610.798.107.562.061,7111,6611,6221,6151,5711,7131,6711,6371,6131,581
高周波熱錬 59761.161,0341,04612171.3555,40086,220111,55035,978118.480.668.831,596製造加工58.9752.2645.687.615.761,0279939588377561,028995944872794
セイノーホ 90761.142,1622,18225381.72839,2001,021,0401,133,297350,66422.170.89104.8829,636交通・輸送86.1883.6744.9810.871.302,1652,1221,9031,6811,4482,1642,1031,9391,7501,553
アイエーグ 75091.113,5503,65040584.231,4004504335,3475.390.40677.411,080小売業9.289.1210.448.155.343,5883,4743,4283,3963,4653,6013,4983,4413,4263,436
不二サッシ 59401.089594132.15777,500741,920787,42711,73635.090.642.682,887製造加工38.2438.2440.3014.638.0593888174719288827774
ERIホー 60831.082,0252,06822683.46176,800391,240193,24316,02510.453.17197.860商業サービス61.6953.4146.7750.0711.121,9611,6401,4681,4841,3381,9771,7211,5581,4761,388
宝ホールデ 25311.071,2191,23213191.94572,800534,440582,227241,00111.491.19107.265,171非耐久消費財19.1517.2216.5610.103.531,2151,1731,1121,0801,0641,2151,1731,1291,0981,084
日本調理機 29611.062,7502,77629321.612,0009401,1803,1198.980.50309.14535製造加工9.819.426.851.062.252,7672,7402,6762,6162,5672,7612,7352,6882,6362,578
大和工業 54441.046,4236,490671011.54183,500126,850138,157398,3916.330.941,025.481,398非エネルギー鉱物44.7025.5322.228.893.846,3706,2065,9315,6765,2236,3876,2055,9775,7125,340
オリックス 85911.042,6492,67028441.293,008,2002,858,6503,689,8203,046,64111.550.93231.3934,737金融24.7117.8616.173.252.142,6412,6022,5192,3962,3002,6422,5962,5252,4422,363
タイトルとURLをコピーしました