52週高値更新 2023.08.22

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 657321.131,7201,72030010717.4426,500523,640342,2237,8160.00127.86-74.9649商業サービス561.54588.00651.09619.67134.011,2236133853082851,288753491376325
I-PEX 664014.741,4501,5572004818.831,836,900250,260136,32025,4060.000.50-124.535,293電子テクノロジー31.3926.4820.2317.6013.481,4031,3361,3441,3541,3041,4241,3571,3431,3371,343
京写 68379.14396430361610.86355,100111,41071,2135,6460.000.86-27.731,282電子テクノロジー63.5052.4841.4527.6015.28408375354324301406380356335320
レーサム 88907.663,2053,375240777.73282,100152,410106,76761,6189.431.83357.80188金融156.46142.9818.3815.1913.643,0532,9872,9852,4661,9183,1223,0032,8802,5682,145
アイネス 97427.611,6281,626115338.57121,40037,08035,20730,25813.660.93119.011,451テクノロジーサービス19.7322.1613.0710.247.111,5361,5011,4901,4411,4081,5511,5121,4861,4581,446
ホクリヨウ 13847.4990897668297.49181,70088,37045,8237,6817.200.77135.48252素材産業39.0310.038.699.9113.09894890879850807913891880858815
フジ日本精 21147.391,0781,14879377.52206,00087,12079,34328,70514.301.4480.29214素材産業122.48111.42110.2636.6716.671,0499538346865961,062963852745649
ウィザス 96967.021,3011,38791716.9982,50086,78057,31312,01024.592.2057.52918商業サービス55.8455.4946.469.9030.481,2741,2551,2191,0539691,2931,2521,1971,1091,012
東和薬品 45536.542,5682,638162788.55985,100532,280274,990121,85523.580.95112.884,298ヘルステクノロジー23.8537.7537.8351.4421.292,4102,0131,8691,8791,9552,4292,1001,9471,9181,991
サワイグル 48876.534,4534,4202711288.10652,200510,770276,377181,73915.510.96285.743,393ヘルステクノロジー7.9416.6218.3429.2020.244,1263,7103,6113,6533,8104,1453,8033,6773,6833,796
青山商事 82195.941,4071,48083435.94560,500506,000331,21069,59713.450.44110.066,638小売業61.0457.4522.9214.739.791,4081,3281,2991,1691,0501,4121,3451,2871,2031,097
ジーエヌア 21605.891,9702,0861161007.9912,291,3004,775,7402,361,40093,54972.864.7228.88701ヘルステクノロジー55.0987.7682.6673.8349.211,8751,4481,3731,2241,2381,8781,5471,3851,2991,277
浜井産業 61315.821,4541,50883606.62102,20047,12025,1734,6657.371.84204.74113製造加工37.2252.3228.7812.876.651,3831,3561,2981,1711,1191,4111,3571,2961,2181,136
日本山村硝 52105.781,7821,849101836.42304,900396,050175,45717,8523.970.51465.221,876素材産業234.36160.42113.2672.4811.521,7361,4131,2079797871,7441,4881,2541,065905
FCE H 95645.541,9702,058108756.0728,40025,73019,5676,06417.657.70119.90180商業サービス23.8320.7027.838.838.152,0001,8851,8331,7311,7101,9891,9101,8391,7781,713
伊藤ハム米 22965.2676280040125.941,268,900411,690378,223215,00215.170.8552.808,010非耐久消費財14.2911.589.4410.807.24762737728724711768744732724713
オービック 47335.245,8106,0303001645.69194,200129,610190,290430,71240.823.24147.71918テクノロジーサービス41.8828.7113.3516.413.615,8425,8225,5075,3164,9365,8655,7595,5635,3545,118
トラスコ中 98305.132,4752,460120727.16289,800235,910134,247154,30613.041.07188.681,633流通サービス19.3611.675.8514.316.822,3372,2152,2332,2352,1652,3562,2542,2302,2142,189
名村造船所 70145.0189894345589.0219,303,50013,893,1106,705,85062,25210.901.3187.342,213製造加工148.16139.3494.0359.567.28882709638534474887758655577514
ハイデイ日 76115.012,8272,7061297111.301,105,500263,190188,38397,87452.474.4751.58853消費者サービス39.8432.9719.157.25-1.202,6272,6282,5052,3922,1892,6452,6212,5262,4102,269
中北製作所 64965.012,9003,000143946.729,1005,8003,83710,20313.290.46225.810製造加工44.4439.4127.2822.605.822,8132,6722,4852,4162,2542,8602,7042,5532,4372,333
東邦システ 43334.941,7651,82786595.2127,80021,89033,32321,07819.932.5391.67572テクノロジーサービス83.4369.4860.1251.626.471,7561,5871,3561,2361,1331,7631,6101,4241,2951,184
住友理工 51914.899891,03048314.87456,000352,940320,273101,9578.480.64121.5125,045製造加工69.9745.4835.1726.6911.96961905865797719976917866813749
ニチリョク 75784.75530529243722.052,467,700684,920471,3038,09021.901.8324.15109工業サービス368.14360.00364.0439.2154.23434381317216166457388323256200
シード 77434.4770272531195.75137,10067,97042,77717,3730.001.53-2.98974ヘルステクノロジー44.1428.3226.9723.5111.71684628595580549688639607586566
千代田イン 69154.262,5822,667109444.2333,00015,67018,80326,78311.960.80222.962,997製造加工24.6322.8513.597.896.592,5612,4822,4412,3762,3292,5762,5002,4472,3952,327
PHOTO 43794.2152854422254.40164,700193,850108,4138,0820.004.01-19.40167テクノロジーサービス80.1373.8015.2511.4814.53503475482433379512487470441421
NSW 97394.122,5612,631104564.3626,50034,55028,01737,6519.381.31280.552,371テクノロジーサービス29.5424.4011.448.054.362,5642,4982,4592,3502,2272,5682,5102,4522,3762,304
ムラキ 74774.071,9082,069818712.499,2004,6702,4172,82216.031.20129.04146流通サービス53.9454.2949.8257.9410.641,9511,6111,4521,4151,3951,9451,6821,5231,4501,387
AIメカテ 62274.022,5882,6941041547.67608,600477,150238,45314,58210.501.64258.670電子テクノロジー90.5293.6768.9037.9416.572,4462,2362,0571,8001,6212,5022,2762,0731,8851,706
ゲオホール 26813.962,4472,54497994.65607,300744,560474,60096,74014.051.30182.285,314小売業19.1050.0948.2535.3913.072,3952,0601,9021,7761,8102,4022,1301,9571,8561,774
名古屋銀行 85223.933,9604,100155773.9371,00040,67050,36366,7637.900.29519.001,996金融23.1212.6416.8112.794.993,9523,8493,5743,4693,3913,9813,8453,6683,5403,406
塩水港精糖 21123.70243252964.13292,800245,930199,4306,6165.920.6242.5677素材産業29.9026.0026.0018.875.00242229217209203244232221213208
上新電機 81733.652,1212,15976343.8996,30052,85051,10355,76212.550.57172.044,184小売業11.238.4911.638.774.352,0942,0471,9981,9781,9622,1012,0532,0141,9911,982
めぶきフィ 71673.403873981383.405,443,8004,083,4404,610,347388,88913.160.4730.245,971金融19.167.8619.1613.392.92388378356346336390378362351334
古河機械金 57153.371,7031,75057303.35113,10079,11065,70366,15510.610.65164.962,831製造加工38.8924.9126.6311.754.421,6921,6581,5921,4761,3931,7031,6561,5901,5141,432
クラレ 34053.301,5581,59751373.412,270,2002,748,4501,777,737517,43610.310.83155.1911,703素材産業51.0929.2121.0816.577.761,5331,4401,4071,3381,2241,5401,4591,4071,3461,265
クスリのア 35493.148,9659,1552791993.22176,900126,210110,687279,88023.422.93390.904,460小売業20.3030.7927.3316.062.188,9058,4678,1897,4747,4318,9258,5718,1627,7767,437
ユアテック 19343.1188389527133.23107,40050,19059,44762,0739.220.4897.045,589工業サービス22.4417.155.174.193.95870869862847794874867859841809
アークラン 30853.072,9983,09092453.78110,90063,14061,16095,44034.814.0290.58519消費者サービス43.3942.596.223.341.153,0163,0272,9732,8442,5153,0343,0172,9632,8292,628
ワイズテー 27982.922,7702,85181623.3310,5008,9405,3209,13689.8830.9731.72531消費者サービス49.5845.7643.1224.5015.992,6822,5392,3242,1462,0332,7192,5472,3722,2242,100
ヤマエグル 71302.824,1004,2001151503.70221,800133,37098,97796,75812.361.54339.934,676金融186.10153.0180.7236.8124.813,9313,4373,1792,6872,1033,9373,5103,1762,7942,337
三櫻工業 65842.6687388823295.31570,200426,890266,78031,2540.000.88-15.767,726製造加工45.1029.4517.463.985.71848851843767711860848827787752
野村総合研 43072.574,0614,144104792.771,246,300982,8601,165,4072,311,11432.816.15126.3817,394テクノロジーサービス34.1139.5315.276.264.074,0013,9903,9503,6703,4034,0373,9913,8983,7333,611
スバル興業 96322.4310,71010,9502601482.433,1002,7203,78327,4978.680.911,261.46674交通・輸送15.1419.5415.759.616.7310,61210,27510,0259,7089,39810,65710,33210,0699,8069,493
美津濃 80222.374,4304,5351051394.08199,300289,770150,433113,20610.470.94433.233,421非耐久消費財61.6251.2725.9724.420.784,4463,9943,8533,6233,2604,4444,1173,8813,6613,355
森永乳業 22642.275,8055,9071311302.26283,600484,080277,667274,3873.981.201,484.877,040非耐久消費財19.0923.5814.7026.034.365,7865,2254,9734,9804,8235,7675,3625,1064,9904,909
大塚商会 47682.236,1506,2241361202.39346,100405,720590,2131,154,29227.713.69224.639,208テクノロジーサービス49.9836.3417.8811.463.566,1225,9335,7455,3854,9106,1245,9605,7405,4545,129
綜合警備保 23312.1889291019192.541,575,0001,600,3301,535,193453,87118.661.4648.7839,039商業サービス26.6229.8714.6616.113.95898862825791752896867833802779
内田洋行 80572.076,3406,4001301212.8539,00034,12066,34061,47910.611.38603.353,212製造加工39.5936.3221.6718.964.586,2425,8345,7285,4485,0626,2525,9545,7285,4985,236
シグマクシ 60882.051,5881,59432492.28124,800245,150315,08369,51024.336.0965.53595商業サービス23.3747.3235.3118.517.121,5571,4351,3571,2471,2431,5551,4631,3721,3021,253
岩井コスモ 87071.971,6841,70433282.03128,80083,130110,74339,2509.860.70172.81766金融30.9824.4727.077.102.901,6651,6301,5321,4381,3751,6721,6241,5481,4761,411
BIPRO 80561.973,6773,72072702.21268,600245,290268,113366,37618.162.67205.478,124流通サービス13.5927.188.9310.035.503,6483,5633,5243,4383,3143,6553,5783,5153,4423,345
あい ホー 30761.872,4082,44945564.68546,300261,340133,743113,85114.071.73174.050電子テクノロジー16.1812.654.089.0911.022,2952,2402,2852,3072,2382,3332,2622,2712,2702,216
石原産業 40281.861,4081,42626381.86241,200337,610261,72355,9366.450.56221.091,768素材産業35.6832.4014.728.772.001,3781,3591,3191,2581,1701,3891,3551,3191,2681,204
森永製菓 22011.815,1485,243931042.48223,600338,550230,913221,79422.611.98231.893,076非耐久消費財35.1333.2421.7916.002.165,1544,8364,6674,3904,0925,1484,9084,6894,4744,257
エクセディ 72781.692,4932,52542421.6997,100124,350148,477116,52120.960.53120.4911,725製造加工56.0638.9716.474.341.202,4972,4692,4082,2041,9482,4992,4672,3852,2412,062
高砂熱学工 19691.692,7862,83347653.42219,500183,240146,127190,90612.781.32221.635,885製造加工58.9834.8419.2313.597.152,7612,6282,5192,4042,1352,7642,6472,5382,4062,221
帝国繊維 33021.671,8131,82730271.6725,90034,20035,35747,62214.360.82128.50354製造加工20.7514.629.938.625.001,7941,7281,6841,6821,6381,7941,7391,7021,6781,667
クリエイト 31481.663,6253,68060531.7943,10045,88048,833228,85118.002.00204.450小売業11.3510.343.376.361.383,6353,5543,5283,4583,3803,6363,5763,5273,4753,398
プリマハム 22811.622,4792,51040402.07168,100175,840143,450124,11828.151.1189.173,680非耐久消費財14.8217.3410.2314.193.162,4492,3212,2372,2422,1812,4552,3502,2772,2412,224
ジャパンイ 71721.611,4341,45323392.76155,00097,940117,04043,17355.880.9626.00238金融25.8039.3135.1614.954.381,4121,3671,2361,1651,1571,4181,3581,2701,2091,192
ジェイ・エ 34801.615,6005,690901982.8933,00031,66022,83759,49913.192.23437.501,123金融38.1150.5330.0612.675.575,3665,2935,0774,7464,4285,4555,2875,0774,8194,481
粧美堂 78191.615055068174.2996,00064,43035,8076,57813.441.1337.66245非耐久消費財39.7834.9331.7721.938.82477439430405385482449430413401
スターゼン 80431.462,4712,50036371.8718,10027,17022,93747,9896.210.69402.692,729非耐久消費財19.7315.966.027.711.132,4682,3942,3492,3212,2162,4702,4102,3632,3172,249
フィード・ 20601.4177579011112.0761,30062,08053,96729,12010.280.6776.88910素材産業10.9616.357.055.331.02784770749733709784771754737721
桜井製作所 72551.40500507763.802,8004,0903,4471,8290.000.40-99.95320耐久消費財6.963.891.400.802.22500505503499489502503502498493
オカモト 51221.324,5404,59060781.3213,10025,64023,22379,31713.611.06337.202,819素材産業23.5518.3013.9020.002.574,5054,2124,0264,0113,9054,5094,2814,1094,0233,958
日清製粉グ 20021.241,8531,87623341.711,319,8001,480,6401,473,627551,0770.001.32-26.739,420素材産業13.0119.954.1110.585.511,8391,7891,7791,7301,6601,8441,7991,7711,7341,690
東邦銀行 83461.16259262342.331,313,500766,240805,74365,28313.940.3518.801,975金融15.935.6517.4911.493.97258249237230227259250241234228
しまむら 82271.1515,28515,3951752492.31246,800185,230148,573559,34014.951.291,029.583,098小売業17.4317.7018.9711.924.3015,08514,46613,92713,30612,96115,12214,56614,01013,55913,061
TOWA 63151.123,1953,160351234.47618,000684,840435,75378,18813.701.67230.711,876製造加工87.6574.5938.0533.736.043,0692,8002,6222,4002,1563,0772,8512,6512,4632,280
物語コーポ 30971.094,1104,155451172.72366,100416,860260,610149,40932.525.98129.460消費者サービス90.6275.3331.4920.0910.074,0123,6183,5033,2342,7724,0093,7023,4993,2582,931
日本ハム 22821.044,4164,48546651.79286,200350,220425,863453,91422.300.93201.1516,064非耐久消費財21.7118.6515.5911.511.914,4374,3164,0963,9923,8494,4404,3204,1574,0363,961
日本乾溜工 17710.817797496175.705002,0301,8173,7450.000.5473.80306工業サービス25.4630.0314.705.495.49738726710678630740727709683651
雪印メグミ 22700.802,3882,40519562.24221,000438,290221,637161,13814.280.76168.395,715非耐久消費財33.6932.3622.0823.975.482,3672,1392,0151,9521,8592,3572,1892,0621,9791,914
ソフトバン 94340.741,6201,63012151.026,654,9006,688,9607,153,7307,610,65614.123.47116.8554,986通信8.966.297.915.641.401,6211,5901,5561,5371,5191,6201,5941,5661,5461,528
ハマキョウ 90370.734,1104,13030671.6012,40021,82020,24077,02810.551.00391.335,176交通・輸送32.1630.4914.4010.280.854,0843,9763,8543,6503,4374,0933,9913,8563,6963,512
オリジナル 46420.698598706114.543,8001,4801,2305,0479.220.8394.36298商業サービス9.029.026.622.35-0.91865853849830819865855847837838
ホソカワミ 62770.693,6353,66025761.6565,60050,96044,88749,09412.311.10298.831,870製造加工36.4139.2725.736.091.673,6363,5613,4193,1582,9573,6363,5643,4163,2343,052
ブルボン 22080.652,1532,16014152.5610,8008,3505,35351,55649.280.9743.834,264非耐久消費財0.932.861.741.550.562,1532,1422,1312,1272,1202,1522,1432,1352,1292,130
イフジ産業 29240.631,5921,60010736.8922,80039,61019,05713,0578.631.56185.35146素材産業68.9575.4452.0940.473.361,5361,3191,1821,1061,0191,5431,3661,2301,1391,063
三井倉庫ホ 93020.494,1354,13520570.73110,200133,250122,293102,5087.031.10587.978,057交通・輸送15.991.8518.1418.311.604,1013,8543,6443,6893,6944,0993,9013,7413,6943,596
ニレコ 68630.401,2621,2415353.5782,80038,20022,8478,3569.960.62126.72449電子テクノロジー25.9924.4715.874.734.901,2011,1841,1681,1061,0521,2111,1871,1611,1221,069
帝国通信工 67630.391,8141,8077281.1124,00024,79017,30317,62314.620.70123.631,677電子テクノロジー28.9824.6216.668.462.671,7881,7031,6681,6011,5191,7871,7241,6701,6161,552
ROBOT 43740.342,0722,04971028.5762,90051,70022,8507,681183.6613.8911.16106テクノロジーサービス61.4737.3314.2819.827.221,9271,7971,7661,7551,6161,9471,8281,7801,7381,724
インフォコ 43480.292,8102,8008631.5183,000110,000106,570152,92741.253.4168.151,281テクノロジーサービス29.2117.9425.6224.443.702,7682,5832,4092,3492,2602,7652,6122,4662,3792,299
東和フード 33290.221,8551,8384262.8813,6009,0906,53714,80034.832.4752.76214消費者サービス24.8622.3717.6712.767.611,7821,7131,6401,5971,5421,7931,7211,6601,6131,569
ポート 70470.202,5202,50551194.62379,000307,570242,27730,50126.348.6099.26375商業サービス138.5769.2654.1514.3312.992,3692,2272,2341,9831,6362,3912,2662,1711,9951,722
ユナイテッ 35570.161,2821,283250.234,6005,9605,5534,5570.000.00-352.18121小売業6.563.056.651.260.471,2801,2751,2511,2291,2201,2801,2731,2561,2401,228
三栄建築設 32280.152,0212,0223440.69548,700662,870275,74742,8378.650.74233.661,077金融35.1635.8034.7138.9725.671,9851,6531,5321,5181,5071,9551,7151,5901,5441,539
エービーシ 26700.118,2588,11791793.10624,500289,190307,293669,22819.062.17425.816,120非耐久消費財8.2320.794.873.390.098,1047,8957,8727,7667,3778,0857,9557,8667,7067,347
ダイショー 28160.001,4091,400050.642,9002,2302,24713,51442.101.4933.25707非耐久消費財2.120.791.600.50-0.361,4031,3991,3911,3851,3801,4011,3991,3931,3881,383
AMIDA 76710.009489480290.1181,40074,36027,1603,98913.581.6769.800テクノロジーサービス115.45103.4385.88101.2746.98948601537518487894672573532508
大建工業 79050.003,0403,0400510.16209,600306,050132,69779,2159.000.95337.803,564非エネルギー鉱物46.2941.4634.4532.750.833,0362,5692,4132,3462,2482,9902,6712,4802,3752,274
FCホール 6542-0.12845844-1151.931,40021,39011,1135,3267.080.78119.140工業サービス15.6217.5210.9216.255.24833762751760743830780761754745
RAKUM 4060-0.161,2421,230-2523.3744,80051,63041,3177,10333.546.1437.8295テクノロジーサービス38.6729.2040.577.896.491,1951,1681,0739889601,2051,1621,0911,0291,002
丸千代山岡 3399-0.496,2606,130-302515.7420,60016,61023,28715,18723.106.10265.39443消費者サービス142.58148.4859.014.430.496,0345,7525,1584,3203,3796,0505,7615,2104,5303,746
日本ラッド 4736-0.53753746-4284.0826,400102,54039,9173,96415.771.4847.32280テクノロジーサービス71.1056.0745.7021.107.96726671650594533730686649608563
リニューア 9522-0.651,2601,230-8915.573,504,0003,892,0003,906,85336,76662.793.8620.31266公益事業158.95197.1070.3629.079.821,1851,0879357776291,1881,090963833774
タイトルとURLをコピーしました