52週高値更新 2023.08.04

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
内海造船 701840.534,2753,8801,11922647.911,552,600161,84058,6974,6812.710.891,432.99654製造加工223.33210.40124.15109.84110.872,5071,9791,8051,6971,4742,7842,1181,8821,7241,552
ゼネラル・ 322421.191,6301,9793467222.6955,20013,45015,4036,57757.657.7434.37109消費者サービス87.5870.1667.8552.9426.051,6941,5531,3461,2551,1721,7351,5581,4081,3051,216
アジャイル 657319.95393481803022.39285,300445,340153,3932,2070.0035.76-85.1049商業サービス85.0076.19107.33106.4484.29355265248238252379287258249261
日東紡績 311018.263,2453,24550111015.44205,200302,750254,57099,9080.001.14-29.412,631素材産業70.6160.8070.7935.4324.092,8652,5642,4952,2132,1422,9052,6462,4652,3242,284
エンプラス 696118.168,6809,7601,50047717.421,263,000404,940168,60743,85522.361.85436.841,527製造加工155.16142.79139.2270.9395.207,8565,9305,7985,1424,6108,0706,4065,7865,3064,785
UACJ 574117.953,2653,2604969215.961,377,900299,800193,400133,29133.430.6397.529,510非エネルギー鉱物47.5137.9018.7217.5215.192,9082,7672,7182,6822,5042,9562,8112,7432,6742,574
ジャパンエ 601617.544,5754,69070025915.3569,80052,55080,92311,15214.391.78325.95355製造加工281.30261.33125.817.4534.193,9673,8443,6472,7542,0044,1083,8613,5492,9932,359
品川リフラ 535115.877,3007,3001,00023213.85236,80064,49041,13758,9125.121.001,424.583,340非エネルギー鉱物88.1480.2556.1533.9420.266,5646,0175,4715,0404,5366,6456,0985,6185,1924,742
シグマクシ 608814.331,4271,4841865115.882,548,300442,400322,18057,76222.655.6765.53595商業サービス14.8611.5837.4112.1714.591,3461,3321,2811,2041,2241,3671,3321,2891,2491,223
ヤマダコー 63929.773,3253,6503259820.6020,5003,3502,0737,9605.850.65624.19333製造加工26.3932.5823.9810.279.453,4263,3773,2683,0902,9463,4533,3713,2703,1402,972
ミクリード 76879.531,4071,5401347710.3852,20054,48029,7033,06421.303.3573.0019小売業71.6857.9528.337.094.271,4351,4201,3161,1791,0691,4561,4171,3331,2291,124
ノザワ 52379.37760829711514.34151,40017,3809,2978,64319.430.5142.68358非エネルギー鉱物18.7723.3616.438.659.51775763742726711784764748732721
芝浦メカト 65908.9425,00025,7002,1101,28211.11982,800421,060398,57791,58912.193.442,107.721,221製造加工158.81128.8570.547.0812.8724,27623,24021,60218,44714,90424,34723,35721,53119,13016,249
日本高周波 54768.8241044436138.82417,100184,68077,3535,97918.590.4323.881,202非エネルギー鉱物42.7732.1431.3625.0720.65390366348348335401371357349342
アップルイ 27888.61419454362013.243,633,7001,446,810622,4205,7904.020.79112.8596流通サービス23.7132.7573.2838.4124.73396359326294324407365334318309
三菱重工業 70118.246,6397,2005481719.419,386,3002,530,1602,204,8372,232,48218.541.39388.4176,859電子テクノロジー39.8146.2837.206.829.116,8356,6086,5765,8305,4756,8716,6876,4486,0665,607
山崎製パン 22128.002,3352,498185788.412,170,6001,584,730903,253482,46929.721.4384.0232,210非耐久消費財58.2766.7229.4026.4916.302,2542,1282,0581,8921,7242,3142,1602,0551,9361,812
弁護士ドッ 60277.704,5454,8953502098.69948,800667,150355,987101,651143.1334.3535.02427商業サービス88.1278.3291.5927.9723.614,5413,7523,7323,1873,0204,5253,9753,6753,4043,361
アーバネッ 32427.583503552559.331,595,900226,270199,52010,3537.660.8146.370金融17.1616.017.256.935.97337334338331320340335335330323
加賀電子 81546.896,4006,5204201978.86421,700150,290127,513160,0657.841.32832.158,092流通サービス60.3948.3534.71-1.665.846,4006,2986,0355,4794,9076,3776,3016,0305,6155,057
ポラリス・ 30106.851481561068.161,067,000701,990307,76717,98936.196.274.31358消費者サービス62.5073.3352.9454.4633.3314211710610199143122111105101
ヤマトホー 90646.142,5362,714157568.303,714,4001,534,8501,239,587926,15321.631.61125.44210,197交通・輸送29.8321.3014.253.452.302,6442,6342,6012,4712,3542,6522,6382,5892,5062,425
オカムラ 79945.952,0102,120119526.57488,200252,080210,297198,09912.981.33163.305,492製造加工49.6153.4042.289.569.622,0561,9711,9131,6821,5332,0511,9841,8911,7531,601
イサム塗料 46245.692,8092,970160286.805,7001,7101,5034,23312.970.35229.07203素材産業12.9311.246.075.515.692,8392,8162,7922,7682,7142,8622,8202,7962,7722,780
ニッスイ 13325.6566971138147.445,205,6001,476,6501,431,990209,43310.421.0268.229,515非耐久消費財30.2034.3918.888.026.90685673656617573688674655627597
ニッチツ 70215.491,4701,51979265.9541,5009,2405,6102,9820.000.31-259.27286製造加工26.3725.0217.6614.1211.691,4171,3601,3251,3121,2671,4371,3731,3401,3151,297
スガイ化学 41205.272,3852,475124367.099,1001,6009173,2205.590.48442.71183素材産業31.0228.911.8110.947.102,3752,2812,2292,2142,0572,3832,3012,2512,1912,080
英和 98574.971,5511,648783914.4915,7004,2303,1479,9367.900.75208.71367電子テクノロジー30.7930.7930.907.993.911,6131,5541,4911,3991,3301,6101,5631,4991,4321,366
高知銀行 84164.591,0361,07247326.01207,100112,16063,59310,38323.360.21139.22746金融49.7247.6654.2444.4721.139968497517167021,001877791746723
三洋工業 59584.521,9642,05889439.1721,5007,7005,3576,6784.280.38480.69362製造加工19.5814.659.065.484.201,9841,9711,9371,9131,8451,9971,9701,9471,9171,871
ソマール 81524.312,2502,30095344.221,0001,0001,1174,2777.300.30315.08460素材産業24.3923.265.0211.224.552,2372,1522,0862,0751,9732,2402,1682,1152,0662,008
エーアンド 53914.271,1561,19649254.7166,90027,26019,7608,7764.490.55266.63857流通サービス35.9133.1830.855.934.181,1641,1281,0881,0179501,1671,1341,0911,039985
タツモ 62664.162,4492,6551061069.44469,200249,010194,32337,23324.692.23107.531,105製造加工73.1934.7747.176.889.622,5812,3802,3322,1421,9342,5752,4402,3222,1771,987
MARUH 35043.9983988734116.597,8006,2304,20313,2194.630.28191.57717耐久消費財19.3815.809.248.977.78842821816809785851827817808794
百五銀行 83683.9348450219114.13782,900611,920530,617122,4818.100.3262.092,846金融34.5824.5728.7215.9410.33483454428406387484458435416394
商船三井 91043.743,8873,999144883.8111,689,8007,794,1907,085,2501,393,3672.410.751,664.788,748交通・輸送23.4321.5523.2411.866.673,8273,6993,4733,4223,3383,8613,7103,5553,4613,368
京都機械工 59663.722,1712,20079273.721,4009108135,1559.020.48243.90253耐久消費財12.3010.558.913.771.382,1472,1252,0772,0462,0022,1582,1272,0912,0572,023
寺崎電気産 66373.631,4111,45651365.3240,70021,72015,50018,3068.090.47180.002,039製造加工52.1447.371.7511.316.431,4031,3371,2711,2511,1241,4121,3531,3001,2451,180
MARUW 53443.5524,48025,4008706524.6975,20095,80065,077302,64522.743.331,116.771,309製造加工60.9649.3245.6413.9515.4524,59622,75921,42619,57318,39024,52423,04121,63220,26818,853
GREEN 65473.471,5001,55252648.88233,700182,320128,22019,3158.0814.84204.32671消費者サービス46.9730.866.9614.964.941,4951,4361,3611,3851,2411,5051,4441,3991,3521,229
ハイデイ日 76113.392,6152,68588493.38158,600171,910160,31798,63352.064.4451.58853消費者サービス38.7630.3415.787.837.662,6032,5192,4252,3282,1462,6132,5302,4442,3452,221
ニッコンホ 90723.142,9813,08594494.71408,700201,820149,270189,31412.540.86246.8212,855交通・輸送31.6726.6414.569.615.333,0082,9122,8282,6962,5493,0132,9312,8422,7352,600
日本郵船 91013.133,7103,819116905.1624,664,10010,800,2508,530,8631,881,7722.610.781,461.3835,502交通・輸送26.7919.7222.5215.7310.473,5843,4333,2263,2253,1423,6353,4533,3163,2513,196
丸山製作所 63163.111,9752,05462404.1017,40014,45012,4009,0679.040.52227.29952製造加工34.3427.668.685.552.602,0181,9731,8981,8531,7172,0191,9771,9191,8541,767
石塚硝子 52043.091,9722,03561636.6631,10041,18019,5508,26313.260.34153.431,867素材産業42.1140.2530.3725.2322.441,9371,6851,6081,5701,5151,9311,7391,6441,5911,581
シノブフー 29033.0183885525166.9154,1008,3907,9809,895111.470.768.41528非耐久消費財33.5926.4817.458.923.51837833801762709840828803771729
WDI 30682.912,3712,43869294.3511,3006,4204,91714,99916.313.26149.471,870消費者サービス23.1917.1611.489.927.972,3612,2632,2132,2032,1092,3692,2842,2362,1952,115
ニチレイ 28712.903,2603,33294553.29670,300571,540442,297422,83019.241.90173.2015,766素材産業16.9127.9617.749.033.873,2743,1833,1222,9592,8153,2753,2043,1183,0042,863
コナミグル 97662.637,8777,9612041894.951,127,400593,720505,0431,036,18629.292.87272.204,881テクノロジーサービス34.7033.8018.647.075.997,9107,6327,5917,0946,6857,8647,6987,5107,2317,003
ニッキ 60422.482,2742,35657526.972,7002,3601,2704,3985.080.44463.52497製造加工29.1028.3924.5915.947.582,2782,1472,0331,9661,9012,2832,1662,0681,9951,939
栗本鐵工所 56022.402,4532,51859463.6770,40046,99040,79029,9976.500.43387.221,327非エネルギー鉱物45.8935.6025.2112.913.282,4692,3972,2022,1091,9612,4752,3932,2612,1442,008
大塚商会 47682.305,8505,9051331252.97735,500861,690613,7001,094,37826.293.51224.639,208テクノロジーサービス42.2927.4014.665.161.995,8505,6925,5985,2194,8345,8305,7225,5605,3055,020
ユーピーア 70652.282,6242,694601324.19101,20086,57068,33720,17527.212.6599.01217非エネルギー鉱物157.8044.7625.5912.912.592,5852,4362,2282,1661,7952,6132,4802,3112,1451,954
三菱食品 74512.253,7603,87085663.06103,00058,21053,767164,7889.820.92393.964,944流通サービス23.2526.476.911.843.613,8143,7283,6833,5323,3513,8143,7483,6783,5713,441
ヤギ 74602.241,3531,37230182.3916,4006,0206,23011,09311.260.31121.85777流通サービス23.4917.679.763.940.071,3561,3431,3281,2941,2281,3571,3461,3261,2971,268
香陵住販 34952.061,4491,44029313.382,1001,9701,3103,8187.190.96204.22226金融40.2122.4516.5010.348.841,3971,3331,2941,2551,1521,4031,3441,3021,2531,177
明電舎 65082.052,1552,18944422.81141,200129,160111,64097,31713.200.92165.809,816製造加工17.2517.5016.137.578.962,1502,0521,9951,9271,9342,1442,0702,0111,9701,976
サンコーテ 34352.051,0811,09722165.4915,3004,6404,7238,4656.260.55177.13627製造加工20.1517.0811.482.431.111,0851,0731,0491,0199731,0861,0751,0541,026992
KYCOM 96852.0453054911113.962,7002,1102,6932,7337.740.8070.95767電子テクノロジー22.8216.0722.004.374.77539533502480458540529509489470
マミヤ・オ 79912.041,6691,69734607.19381,300171,30083,41714,4195.990.89285.381,565耐久消費財3.675.5314.4311.6412.911,6421,5051,4421,4771,4151,6391,5321,4831,4611,370
メディキッ 77492.012,6552,69553493.615,1002,0002,41744,40015.790.96170.67963ヘルステクノロジー2.787.9310.912.397.162,6092,5652,5282,4852,4782,6272,5702,5362,5072,485
SBIホー 84731.942,9502,99857493.022,431,2001,795,0601,835,243801,01826.520.81127.9918,756金融18.9711.0412.715.383.062,9882,9072,8042,7362,7152,9762,9172,8382,7842,753
ワイズテー 27981.902,5342,57348381.974,0003,5403,2738,32881.1227.9531.72531消費者サービス34.9931.5431.2817.706.412,4962,3532,1932,0681,9942,5052,3722,2352,1282,041
川崎汽船 91071.894,5884,630861524.5016,210,20012,203,06012,508,007985,7812.710.761,710.004,918交通・輸送68.6166.0148.6423.638.814,4484,1543,6693,4693,1114,4764,1743,8263,5523,258
イチケン 18471.782,0262,06236262.1822,80025,54018,89314,7088.790.54235.34644工業サービス15.2613.997.345.582.082,0391,9961,9451,9041,8492,0412,0051,9621,9201,882
サイゼリヤ 75811.704,4754,495751033.02308,700321,930351,073215,712126.722.3235.743,939消費者サービス50.4941.1330.6722.152.634,4704,1843,8383,5903,2904,4534,2333,9333,6753,390
大阪製鐵 54491.681,6591,69128413.01109,900241,140112,98364,72516.020.44105.521,028非エネルギー鉱物46.4138.0429.2820.797.091,6641,5071,4321,3621,2731,6561,5441,4561,3901,334
世紀東急工 18981.661,4451,46924272.29694,700755,480608,62751,96747.331.3531.041,117工業サービス86.6685.7156.942.012.301,4531,4251,3761,1759851,4531,4271,3551,2251,075
良品計画 74531.281,9001,90524523.274,900,1004,018,0506,087,493494,63221.682.0788.049,175非耐久消費財22.4033.0935.2633.006.101,8761,7571,5401,4901,4581,8721,7521,6131,5301,487
GSIクレ 81011.232,0082,05625477.67176,00051,18050,34324,89314.250.97144.29610素材産業40.1535.0910.602.801.732,0592,0031,9691,8681,6822,0502,0221,9701,8781,734
アジア航測 92331.169479571181.1613,5009,31012,48017,1138.020.95119.351,587テクノロジーサービス22.2221.769.621.811.70949943927899838950942927899863
日本ロジテ 90601.153,5453,51040322.143002203174,7489.170.35382.673,737交通・輸送4.002.933.85-0.28-0.573,5153,4973,4433,4283,3803,5043,4883,4583,4283,403
三協フロン 96391.124,0354,08045572.248,2007,8706,80044,8409.821.10415.291,119耐久消費財30.7720.0012.8610.427.653,9693,8073,6903,6443,5213,9823,8323,7323,6633,681
タカギセイ 42420.991,8181,83418301.0510,0004,0803,1805,0497.240.46253.452,644素材産業32.2329.3425.6210.751.891,8171,7091,6211,5401,5031,8111,7291,6451,5811,556
横浜冷凍 28740.981,2241,23512131.2385,90082,29081,31071,95329.380.8742.041,639商業サービス15.6415.7511.265.923.691,2271,1981,1711,1021,0541,2251,2021,1701,1261,067
日本製紙 38630.891,3501,36212355.131,510,100931,700646,967155,9710.000.40-436.2715,959素材産業39.4139.8424.9514.361.261,3681,2641,2281,1481,0521,3561,2901,2311,1681,103
イズミ 82730.843,5503,59730591.8366,60092,37098,570254,96210.980.97327.604,407小売業20.9524.9411.364.472.773,5883,4823,4023,2793,1253,5793,5063,4143,3093,213
マキヤ 98900.588698745142.5414,60011,3107,6908,6766.980.49125.17449小売業24.8624.6820.7217.630.92871821766741721869828784755738
ヱスビー食 28050.403,7203,75015220.818,7008,0305,75346,19512.130.72309.102,152非耐久消費財7.606.085.633.452.603,7173,6643,6063,5713,5723,7213,6683,6233,5953,608
藤田観光 97220.374,0604,06515821.6142,90069,35072,38748,5430.006.39-318.711,148消費者サービス37.5622.4414.5120.277.404,0373,7543,6243,5173,3104,0213,8133,6643,5383,332
ピーシーデ 76180.21480480110.2154,500115,180157,33724,20628.340.9117.08969流通サービス76.4765.5261.620.210.21479479479400342479478460419376
積水樹脂 42120.082,4262,4112531.5582,800101,57082,78394,01215.220.88158.461,282素材産業28.3824.2110.554.7412.142,3382,2452,2192,1571,9962,3492,2682,2242,1552,055
ダイショー 28160.071,4051,396151.017,3002,9602,21313,46641.981.4833.25707非耐久消費財1.821.381.090.500.071,3961,3931,3871,3841,3781,3961,3931,3891,3851,381
ジェイグル 30630.00595594090.5134,40033,70038,0276,9480.000.00-60.03367消費者サービス33.7822.9820.736.450.68593575541507494592575548524512
アミファ 78000.00701704050.863,0003,0302,6272,27710.980.9264.1475素材産業13.5513.556.673.381.44703691674660642702691678664652
プリントネ 78050.008158120151.608,5007,7409,8674,0308.981.1990.39252消費者サービス53.2121.3814.537.845.18804777753729666803781757729690
東京精密 7729-0.488,3008,330-402725.92709,900510,950398,947341,22315.482.31543.722,468製造加工96.0084.5064.301.839.328,1147,7617,3526,2485,3768,1287,8077,2896,5735,845
サンリオ 8136-0.487,7307,669-372636.772,401,200621,820503,433620,80750.3211.04152.411,217小売業60.4456.3522.9026.9723.107,0986,3586,0695,9715,1627,1846,5146,1945,8555,238
CASA 7196-0.81997974-83215.203,824,800606,630240,8339,96587.561.4212.40295金融10.9316.0912.474.517.62922929905874861941925908887872
レンゴー 3941-1.00952934-9203.442,014,3001,366,5301,192,297233,6389.830.6295.0422,548素材産業2.423.106.886.004.72920881869865873922893878872863
仙波糖化工 2916-1.01695688-781.027002,2001,7037,91233.630.7220.46594非耐久消費財12.429.035.364.560.44691674665654647689678667658651
JESCO 1434-1.09736725-8266.0093,300117,03060,8505,0123.301.10220.11642工業サービス64.7762.9245.2935.779.02722622560525488714642581541511
ミマキエン 6638-1.22980968-12263.0188,30075,640112,05028,9049.931.2797.552,044製造加工60.0062.1444.050.734.76967935865765697966937873800739
インテリジ 4847-1.84930905-17286.25838,900427,650204,10324,23720.412.7044.340テクノロジーサービス25.5225.3524.6618.4610.37860804790751747871820791769749
住友倉庫 9303-4.042,4142,330-984710.31839,100224,720167,597190,0668.320.85280.314,462交通・輸送19.1817.682.82-1.94-3.722,4222,3982,3582,2942,1572,4022,4022,3622,2972,214
三菱製紙 3864-14.89614526-922822.205,694,1001,297,260853,61327,4720.000.32-12.903,171素材産業85.8783.9228.29-10.09-12.91594579555474381581581548491425
タイトルとURLをコピーしました