52週高値更新 2023.08.21

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
アジャイル 657326.791,4201,4203009221.74186,700572,280341,5976,1650.00105.56-74.9649商業サービス446.15468.00512.07494.14123.621,0265383562932781,072651441349311
河西工業 725626.39262340712333.728,927,3003,309,8001,320,66310,4080.001.15-230.407,865製造加工142.8665.05106.06107.3251.79277205176181175281219192184190
ニチリョク 757818.82425505803218.821,921,400461,140416,0636,80920.911.7524.15109工業サービス346.90339.13339.1332.8944.29395372309212164421373315251197
AIメカテ 622712.462,4532,59028715115.25878,600421,570223,60712,96610.101.58258.670電子テクノロジー83.1786.2065.6032.6213.902,3882,2012,0411,7871,6152,4062,2322,0471,8691,696
ジェイ・エ 348011.335,0605,60057020111.66110,50029,21022,30753,43212.982.19437.501,123金融35.9248.1525.5610.893.905,3225,2705,0554,7314,4195,3385,2455,0524,8024,468
トリドリ 933710.173,2003,46532019213.1753,40096,08039,68700.000.000.000商業サービス81.2249.6847.1326.559.483,2512,8582,6552,50503,2372,9332,7192,5580
リニューア 95229.171,1551,2381049311.385,311,2003,867,1103,843,76333,67263.203.8920.31266公益事業160.63199.0358.5129.9117.901,1661,0779267686261,1671,076952825769
ジーエヌア 21609.141,8121,9701659613.0211,067,8003,722,0701,992,97785,71368.814.4628.88701ヘルステクノロジー46.4777.3276.5264.1744.111,7741,4041,3531,2131,2341,7751,4911,3571,2831,269
浜井産業 61319.111,3851,4251195811.5793,80039,69022,3504,2756.961.74204.74113製造加工29.6643.9423.276.665.951,3591,3481,2901,1661,1161,3631,3411,2881,2131,132
名村造船所 70148.45839898705611.5214,182,60012,432,9406,317,01757,39910.381.2487.342,213製造加工136.32127.9281.4151.955.65869691631527472860738643570510
粧美堂 78198.2650049838178.52153,90055,32033,9536,07713.231.1237.66245非耐久消費財37.5732.8027.6920.0011.66467434428404384470443427411400
ヤマエグル 71308.213,8454,0853101508.06190,900116,02095,68789,41612.021.50339.934,676金融178.27146.0874.2033.0623.983,8263,3843,1522,6622,0893,8063,4373,1342,7652,318
岐阜造園 14387.481,4801,580110457.483,5002,1201,4904,71019.271.5582.54137商業サービス56.1347.6638.3514.745.471,4871,4161,3301,2251,1281,5011,4251,3451,2601,143
RAKUM 40605.841,1771,23268537.3196,00051,61041,0006,70633.596.1537.8295テクノロジーサービス38.9029.4140.488.074.851,1861,1631,0679859581,1921,1551,0851,0251,000
フジ日本精 21145.841,0401,06959335.84134,70072,41073,95327,12013.311.3480.29214素材産業107.1796.8791.9227.2612.881,0169398246805931,019944840737644
ニレコ 68635.731,2291,23667347.49106,80032,31021,3737,9039.920.62126.72449電子テクノロジー25.4823.9712.364.307.381,1941,1821,1651,1041,0501,1951,1811,1581,1191,067
丸千代山岡 33995.665,8306,1603302448.0622,40016,12022,94314,37423.216.13265.39443消費者サービス143.77149.7061.684.943.366,0145,7265,1154,2863,3596,0105,7225,1734,4973,723
鳥貴族ホー 31935.552,8182,984157796.03213,000106,390160,89332,75883.275.4635.84851消費者サービス46.2048.3826.7614.157.652,8822,7162,6282,4312,2842,8792,7492,6212,4862,347
物語コーポ 30975.383,9404,1102101176.38512,200397,120254,997141,77532.175.91129.460消費者サービス88.5573.4426.0718.7918.273,9703,5833,4883,2192,7623,9363,6553,4733,2402,919
ジャパンワ 73864.844,5604,7702202558.3530,20062,21029,27710,42525.606.35205.4427工業サービス74.0959.0019.2541.9617.494,7453,9123,6773,7113,2604,6334,1063,8053,6193,134
ムラキ 74774.631,9801,98888768.747,4003,9502,1172,69715.411.16129.04146流通サービス47.9248.2543.9551.7626.621,8971,5721,4371,4081,3921,8831,6411,5001,4371,380
イフジ産業 29244.611,5231,59070704.6018,50037,83018,50312,4828.581.55185.35146素材産業67.9074.3451.0039.6012.371,5181,2971,1701,1001,0161,5151,3411,2141,1301,058
アララ 40154.6067070531428.14465,200310,230615,1277,9170.005.00-38.61182テクノロジーサービス139.8099.7223.6813.8912.80660651564484422670640578516484
シード 77434.5267269430176.8593,30055,03038,71716,6220.001.46-2.98974ヘルステクノロジー37.9722.8318.2318.237.26670621591578548669630602583565
コプロ・ホ 70594.492,4332,490107926.21103,700120,95068,75722,56125.553.2599.093,301商業サービス146.78109.6033.1617.6712.982,4242,2062,1731,8761,4782,3952,2422,1171,9101,630
エー・ピー 31754.4594398542235.8365,70051,98033,50011,3560.000.00-127.96722消費者サービス116.4826.2828.7614.800.92970923849808675967927870808716
スターティ 33934.361,5991,65069634.81282,900475,160225,10715,67010.082.71163.68893テクノロジーサービス74.0564.8434.1528.8116.121,5651,3151,3041,3341,2321,5501,3771,3231,2961,232
東京電力ホ 95014.1559060724206.5843,982,10029,442,65026,692,743933,7510.000.4649.7638,007公益事業26.7226.4627.2519.493.83601571539514492598574546523501
ゲオホール 26814.082,3312,44796987.12655,300710,900463,67392,91213.511.25182.285,314小売業14.5644.3742.6830.238.802,3692,0261,8841,7661,8072,3312,0861,9331,8421,767
オーネック 59873.991,1821,19846293.999,0005,8803,0801,9088.960.35133.710製造加工33.2628.2730.9315.869.011,1441,0661,0169589301,1511,0841,029984950
知多鋼業 59933.737547782893.737,9002,8102,3577,1825.920.36131.43501製造加工15.6010.838.966.435.99754739732722702758742734723708
東和フード 33293.561,7801,83463243.5421,0008,5006,13714,29134.762.4652.76214消費者サービス24.5922.1016.7412.528.841,7611,7031,6341,5941,5401,7711,7081,6531,6091,566
INFOR 93383.353,5003,5451152045.44452,900367,750188,36700.000.000.000流通サービス58.4095.21117.4850.3423.003,3492,6692,2941,86603,3112,7812,3882,1510
T&K T 46363.011,3991,40241443.651,014,000133,39066,08330,97158.630.6424.231,122素材産業19.0212.3417.6218.0129.221,1871,1471,1751,1571,1391,2441,1611,1621,1581,120
フジ・コー 76052.891,8471,89053453.1929,60026,51040,73335,7669.251.64204.72492流通サービス43.1853.4139.596.122.491,8671,7881,6961,5041,3961,8601,8011,6941,5711,452
植木組 18672.811,4491,50141273.6619,50013,79012,0479,6626.980.39214.93998工業サービス15.207.7513.547.144.671,4811,4271,3961,3551,3331,4751,4341,4001,3731,356
識学 70492.7572874620345.56527,900195,690138,3276,5000.002.74-35.97252テクノロジーサービス25.8041.8347.4340.499.71703632560533549712642584560596
日本ロジテ 90602.753,5503,55095372.681003503304,7288.880.36399.633,737交通・輸送5.195.033.951.870.283,5113,5033,4583,4333,3873,5123,5003,4703,4383,409
群栄化学工 42292.733,3303,39090913.6121,00020,64022,16021,87315.110.50224.37526素材産業42.8636.3629.8920.995.613,2933,1022,8892,7442,5933,3043,1362,9512,8042,702
ジャパンエ 65442.722,1702,22959754.48391,000760,510407,953193,27560.4414.6937.041,766工業サービス35.0913.1510.2924.944.702,1841,9141,8731,9471,8662,1721,9901,9201,9081,884
プリマハム 22812.702,4402,47065393.08195,200170,090141,137120,85127.701.1089.173,680非耐久消費財12.9915.478.2412.372.572,4302,3062,2312,2392,1782,4282,3332,2682,2362,221
エッチ・ケ 72192.462,4352,49560556.337,7002,0002,5503,4468.340.37299.13367製造加工29.2131.0430.6314.821.632,4532,3442,1282,0111,9962,4492,3382,1892,0872,016
東和薬品 45532.402,4242,47658683.81608,800443,420247,317119,00122.130.89112.884,298ヘルステクノロジー16.2429.3028.3642.1413.892,3091,9701,8521,8721,9532,3242,0441,9191,9041,985
住友理工 51912.2996398222303.87511,500336,980309,15799,6738.080.61121.5125,045製造加工62.0538.7024.6220.796.74938895861794717948905859809746
高砂熱学工 19692.242,7342,78661633.73235,500169,610142,137186,72612.571.30221.635,885製造加工56.3432.6014.8411.713.992,7312,6132,5102,3962,1292,7302,6282,5262,3982,215
FCホール 65422.1883284518152.1810,30021,31011,2535,2127.090.78119.140工業サービス15.7517.669.3516.399.74827756749759743822774757752744
ワイズテー 27981.842,7352,77050601.847,1008,4805,0838,97187.3330.0931.72531消費者サービス45.3341.6238.7820.968.842,6062,5132,3072,1362,0282,6532,5152,3522,2112,093
TOWA 63151.793,0703,125551213.61488,500643,190424,98076,81213.541.66230.711,876製造加工85.5772.6531.6932.2510.663,0342,7622,6072,3892,1493,0352,8182,6302,4482,271
理研ビタミ 45261.752,2892,32540432.8066,30096,52058,41758,96111.471.07202.651,848非耐久消費財21.2812.4812.9213.537.992,2852,1202,0992,0501,9672,2712,1552,1012,0551,980
日本山村硝 52101.751,7131,74830816.61319,900391,140167,55717,5463.760.48465.221,876素材産業216.09146.20104.6863.068.641,7091,3751,1889677811,6911,4501,2291,049896
シグマクシ 60881.691,5361,56226502.74196,000295,210315,15368,35323.845.9765.53595商業サービス20.9044.3627.4116.135.751,5381,4211,3481,2431,2411,5351,4491,3631,2961,250
オカモト 51221.684,4304,53075802.3730,30035,75023,37078,00413.431.05337.202,819素材産業21.9416.7510.6218.433.904,4784,1774,0124,0043,9014,4694,2494,0894,0113,951
SCSK 97191.642,4552,45440463.00812,400591,360675,027754,27519.502.82125.8315,328商業サービス23.4224.617.7011.702.462,4322,3552,3002,1982,1172,4312,3742,3032,2332,179
しまむら 82271.6414,97015,2202452412.38215,800178,790144,593550,33614.781.271,029.583,098小売業16.0916.3619.0910.654.0314,99614,38813,87713,28412,94314,98614,47913,95413,52213,038
日本電気 67011.637,3507,4141191393.121,483,400950,340949,4131,987,58116.531.22452.27118,527テクノロジーサービス61.7055.2715.669.033.267,3347,1056,9816,3835,5737,3227,1436,9016,4735,958
内田洋行 80571.626,1606,2701001172.2743,80036,46067,23060,49910.391.35603.353,212製造加工36.7533.5516.7616.544.676,1945,7805,7145,4315,0526,1785,9075,7015,4805,224
スバル興業 96321.4210,54010,6901501392.184,5002,5003,84727,1118.470.881,261.46674交通・輸送12.4116.7013.007.014.5010,51010,2279,9979,6899,38510,51110,26710,0339,7839,478
インフォコ 43481.342,7602,79237652.1865,800116,330105,707150,90041.143.4068.151,281テクノロジーサービス28.8417.6123.4324.095.362,7522,5562,3992,3442,2562,7482,5922,4532,3702,294
帝国繊維 33021.181,7891,79721262.3532,70034,70036,04747,06614.130.81128.50354製造加工18.7712.745.776.843.281,7791,7211,6801,6801,6371,7771,7301,6971,6751,665
アイチ コ 63451.1190190810141.6796,900102,580106,35765,89711.540.8778.711,043製造加工17.0115.376.703.531.34904893872846816902891874853836
東リ 79711.103653694103.29466,400298,000344,18722,3337.350.5550.181,856耐久消費財60.4332.7317.523.651.65362359344315275364357343321290
千代田イン 69151.072,5312,55827391.2212,10013,32018,82326,50011.470.77222.962,997製造加工19.5317.838.253.481.032,5312,4722,4352,3712,3272,5302,4832,4382,3902,324
積水樹脂 42121.052,4992,50526471.4573,70092,25081,83396,74415.810.92158.461,282素材産業33.3928.5915.8113.971.012,4822,3692,2962,1992,0362,4842,3992,3062,2122,095
帝国通信工 67631.011,7901,80018281.7314,30023,01017,01317,44714.560.70123.631,677電子テクノロジー28.4824.1416.138.042.681,7811,6961,6631,5981,5171,7771,7161,6651,6121,549
日本乾溜工 17710.687477435164.054,9002,2401,8073,7200.000.5473.80306工業サービス24.4628.9914.314.655.39735725709677629736724707682650
アークラン 30850.642,9752,99819403.53154,60056,50060,08394,83533.773.9090.58519消費者サービス39.1238.352.320.27-1.383,0133,0232,9702,8352,5103,0063,0092,9582,8242,623
ジョイフル 99420.571,0641,0676100.6614,10013,03013,63732,73520.734.5151.470消費者サービス30.1223.5015.101.622.201,0621,0479909368851,0611,0411,000955908
クラレ 34050.551,5371,5469351.561,998,3002,652,5601,748,937514,5919.990.80155.1911,703素材産業46.2625.0816.4212.854.811,5081,4291,4021,3341,2211,5111,4441,3991,3411,262
松屋アール 73170.545705593225.9547,30041,89026,10711,75927.083.1320.811,383製造加工107.0477.4655.7116.704.49540502488426368543512482441397
東邦システ 43330.291,7301,7415572.7719,10022,88032,74721,01718.992.4191.67572テクノロジーサービス74.8061.5050.0944.481.631,7371,5561,3431,2291,1291,7311,5871,4071,2841,177
小田原機器 73140.248558502271.5428,70091,43031,5172,6680.000.71-103.00190電子テクノロジー73.4768.6554.5548.3427.63827643592562532809679614577551
木村工機 62310.163,2303,22051498.6927,00028,47014,35712,0578.151.49394.97364製造加工151.17110.1863.9523.858.713,1802,8392,5452,2261,8063,1662,9032,6082,3112,028
三井倉庫ホ 93020.124,0754,1155591.47110,700132,300122,290102,3847.001.10587.978,057交通・輸送15.431.3516.2417.741.864,0903,8223,6313,6873,6884,0803,8763,7253,6853,591
ソフトバン 94340.091,6221,6182151.086,268,2007,597,5807,213,8077,602,29114.013.44116.8554,986通信8.165.516.594.860.091,6191,5851,5531,5361,5181,6161,5911,5631,5441,527
宇野澤組鐵 63960.042,7002,6411372.277001,2008532,9168.361.15315.85177製造加工5.645.18-0.710.420.042,6562,6532,6132,6002,5632,6502,6472,6282,6032,569
東京日産コ 33160.001,7431,7430580.1196,80094,06041,63010,95529.092.7759.91152テクノロジーサービス196.43168.98149.7185.6227.881,7431,1349348007001,6561,2531,012869752
大建工業 79050.003,0403,0400550.16173,700288,840127,93079,2159.000.95337.803,564非エネルギー鉱物46.2941.4634.5132.757.423,0342,5322,3982,3382,2432,9662,6322,4572,3622,266
東邦銀行 83460.00258259041.56765,300728,130790,31065,28313.780.3418.801,975金融14.604.4416.1410.211.97257248236230227257249240234228
GENDA 91660.002,6092,488022311.261,829,6001,050,800000.000.000.000消費者サービス51.9951.9951.9951.9929.922,26600002,3200000
セゾン情報 9640-0.161,9021,899-3162.122,7001,5101,55330,81121.922.0986.63715テクノロジーサービス7.470.584.981.33-0.051,8991,8851,8551,8401,8311,8981,8851,8651,8501,841
東洋ゴム工 5105-0.452,1092,093-10511.48974,9001,437,330874,190323,6577.001.00299.0910,574耐久消費財40.9429.6021.7610.276.572,0881,9621,9201,7731,6642,0741,9821,9051,8161,740
大宝運輸 9040-2.323,8753,580-85598.245,5009504932,73514.790.43242.00787交通・輸送12.409.155.291.70-1.513,6583,5883,4883,3983,3363,6383,5953,5113,4323,354
プリントネ 7805-2.51879854-22143.4144,90015,38012,9804,3489.451.2590.39252消費者サービス61.1321.1322.539.212.40854815778743677854822785749705
JIG.J 5244-6.49517490-343313.1712,450,7004,509,1601,594,87022,0360.009.650.0063テクノロジーサービス16.3931.0251.7062.2556.0546335133832604593753473470
アトラグル 6029-15.21333262-471736.403,064,700686,880239,1433,0430.001.96-4.49158ヘルスサービス40.1144.7543.9650.5744.75232193185184186243203190186190
タイトルとURLをコピーしました