52週高値更新 2023.09.01

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
セイファー 921322.191,3701,6523006429.062,389,300265,71092,1671,78613.902.10118.84141商業サービス51.9855.2663.4067.2161.961,2341,0761,0311,0411,0691,3181,1181,0591,0501,041
カワセコン 785116.67272280401229.856,093,400705,600240,2201,1350.000.55-41.36105消費者サービス37.9337.9337.2535.9235.92229212209207207239217211208209
四電工 193915.302,8482,7653676517.27561,70075,43041,04737,69610.800.78256.112,574工業サービス59.4644.1632.8017.6617.862,4652,3582,2872,1541,9782,5092,3802,2922,1842,050
古林紙工 394412.302,5002,6302885811.5326,7003,5801,7532,5805.120.37514.82567素材産業42.9337.9919.6516.0115.862,3692,3142,2612,1342,0022,4142,3222,2532,1642,098
ダントーホ 533711.10850941943511.76341,700154,270142,66027,6680.003.48-29.61197製造加工331.65111.9439.4127.683.52877868793720526890861801716593
共和レザー 35538.25636656501410.00323,30060,99055,46014,84647.190.4713.901,412製造加工32.2624.2426.6410.079.52614592588562536620600586569558
名村造船所 70148.1891899275599.6714,752,50010,943,6108,481,87763,56911.471.3787.342,213製造加工161.05154.36102.0463.1613.11935849693580488942849727627545
筑波銀行 83387.852432611968.261,870,600669,720549,29019,970139.210.3824.351,362金融9.6610.5933.1620.8320.28241221213209215243225216213211
サクサホー 66757.362,3782,5531759610.3991,20019,20024,22313,8886.770.60376.921,098電子テクノロジー115.9961.5834.6517.0012.962,3932,2822,1732,0411,7192,4112,2862,1752,0311,831
アララ 40157.1581486958508.50591,200789,280662,6179,6070.006.17-38.61182テクノロジーサービス195.58151.8891.8334.1011.41829721623523440826740646563511
内田洋行 80577.086,6006,9604601458.06272,30065,07051,78763,73510.751.32647.170製造加工51.8041.6137.2825.4110.306,6146,2565,8595,5805,1406,6486,2885,9515,6515,336
BASE 44776.9835738325197.286,868,6004,606,3406,445,69740,9270.003.22-10.48266テクノロジーサービス59.5827.6742.9155.6920.82358344291284280360334307293306
愛知製鋼 54826.963,7153,9202551098.08309,40077,24093,42072,24617.430.38224.874,650非エネルギー鉱物79.8257.4355.743.0210.733,6623,6403,4093,0212,6433,7103,6133,4113,1242,822
船場 65406.9383788057196.8834,2009,18010,7078,58314.430.8162.17531工業サービス21.0518.1223.6011.688.24832811780762749839812788770756
ニットー 17386.805255503596.804,1001,7401,4872,0879.290.5559.22436工業サービス17.0210.8914.3513.878.91523505496486480526509498490481
昭和パック 39546.361,8151,924115386.342,4002,3001,7978,0329.320.42206.50660素材産業27.8418.4018.8416.3213.241,8391,7191,6931,6591,6101,8391,7461,7011,6681,637
南海化学 40406.244,0804,34025526410.01188,500245,450116,1008,0880.001.090.00301素材産業71.3471.34103.1888.2018.103,9033,0962,678003,9853,3032,85500
三栄コーポ 81195.851,9472,044113515.807,8006,0704,0604,59114.070.48146.86627流通サービス50.2925.7138.0110.2511.091,9441,8821,7451,6481,5551,9541,8801,7811,6921,625
エヌ・ピー 62555.5270274539289.467,010,1001,272,440696,91015,15636.322.2520.51163製造加工64.8240.3028.2323.5525.63654611588589543674623600582564
JVCケン 66325.5063667135246.815,981,0002,944,5703,880,357103,9775.481.11122.6116,277耐久消費財82.8364.4635.0118.9717.31624611540506443632597556512445
日本証券金 85115.091,2581,32264295.17282,600172,660177,470105,42818.190.8472.66268金融15.9627.7314.9610.5413.671,2651,1751,1411,1081,0831,2651,1941,1551,1201,070
ユアテック 19344.9892396946141.09181,50066,41061,39766,0069.990.5297.045,589工業サービス25.3121.497.514.696.02903874866850797905880866846812
日鉄鉱業 15154.895,1105,3602501465.6879,60052,91048,58385,18910.750.67498.662,127非エネルギー鉱物67.7642.7447.256.7716.905,0984,7354,6854,2323,8115,0944,8244,6294,3363,961
スルガ銀行 83584.7861763629176.053,706,0001,814,7901,504,060114,31111.950.4453.241,535金融49.6547.5622.317.075.82607587582544486612594575546504
レーサム 88904.643,3053,4951551096.72144,700154,540106,25365,6479.771.90357.80188金融165.58162.3915.1615.739.223,3173,1053,0252,6191,9863,3453,1662,9922,6742,232
LTS I 65604.603,9704,0951801406.1779,20025,78022,89717,17761.325.6769.33497商業サービス44.2458.4120.4412.8120.623,7693,4783,5113,2353,0403,8273,5703,4613,3073,176
ダブルエー 76834.572,4552,565112565.1816,6007,8406,99023,37924.052.79106.88432小売業87.4380.0652.686.218.502,4562,3862,3322,0061,6992,4682,3932,2792,0771,829
東京計器 77214.391,4601,52364385.45256,70075,99092,80723,93231.090.7648.981,676電子テクノロジー15.5516.8825.3516.708.241,4661,4151,3461,2961,2731,4721,4181,3631,3231,288
デリカフー 33924.2566768728164.50112,20046,71046,42310,72411.331.4560.61667流通サービス44.6327.7019.9010.279.22652631613604557658634617599576
熊谷組 18614.153,2953,390135644.10353,900180,930149,653142,22620.000.87169.544,406工業サービス29.2420.3412.815.447.793,2763,1443,1353,0362,8393,2813,1833,1293,0412,924
富山第一銀 71844.1387290836295.16915,600444,820864,88355,48510.890.5083.39616金融55.2136.3433.3327.8911.14866815776710649870820776727653
南総通運 90344.091,5551,62964285.558,80012,3306,8137,7937.140.40228.25894交通・輸送29.3921.6620.4915.7813.921,5171,4511,4161,3801,3201,5401,4651,4251,3871,333
川崎汽船 91074.074,8995,0851991474.9316,288,9009,986,70011,462,7531,059,9752.970.831,710.004,918交通・輸送85.1854.3258.9116.106.764,9284,8294,2843,7773,3494,9364,7594,3703,9613,532
関通 93263.9166269126287.4298,50055,39069,5076,85512.392.1957.74187交通・輸送69.7862.9739.8824.506.31674629600558491673636600564548
神戸製鋼所 54063.881,8401,90171564.9221,392,20010,496,23011,893,963722,3169.750.82194.9338,488非エネルギー鉱物197.0395.5867.3419.8211.011,8341,7371,5311,3221,0481,8351,7271,5641,3781,156
アップルイ 27883.7952554820327.361,529,9001,611,0701,484,3177,3144.510.95121.6696流通サービス49.3295.0290.2848.1124.55514461388333331515461405364336
ミナトホー 68623.7475077728295.63451,600280,110182,4775,7734.321.33180.59457電子テクノロジー87.6846.8824.1237.7723.73703612590589535719637604583548
イチカワ 35133.621,4501,45851206.9044,3008,6006,8976,4428.050.34181.14687製造加工10.966.589.544.374.371,4191,3891,3751,3601,3431,4231,3961,3791,3661,357
ゲオホール 26813.502,6102,71992925.19432,100484,740469,393103,85615.011.39182.285,314小売業27.2959.2970.9038.806.632,6232,3312,0521,8571,8352,6342,3962,1351,9671,838
カンダホー 90593.49748741251614.61119,50015,8807,39016,0518.300.7289.292,778交通・輸送25.3824.0212.535.115.56717707702663623721708696671637
青山商事 82193.471,6241,67256473.78620,700512,640394,37080,50715.190.50110.066,638小売業81.9467.5432.7027.6311.021,5981,4381,3471,2201,0721,6051,4731,3651,2571,133
イフジ産業 29243.361,7551,81459764.3419,90017,19021,63714,4129.791.77185.35146素材産業91.5589.9576.8050.6614.451,7241,5201,2811,1591,0511,7281,5471,3541,2201,111
ジャパンイ 71723.321,6871,74356515.00248,100199,830161,89050,93267.041.1526.00238金融50.9168.4165.0622.4016.121,6851,4861,3181,2111,1711,6771,5181,3711,2721,226
千葉興業銀 83373.3279481026254.05737,200387,000495,12046,44719.810.42130.781,350金融76.0940.8749.4526.569.61774718669602535779727673619543
大研医器 77753.295505651883.27119,80040,46056,46315,71421.512.4626.26188流通サービス25.0016.2610.576.406.40548538524512489550538527515503
富士興産 50093.261,8691,93061363.4856,80031,51043,30014,89828.021.3668.87235流通サービス63.9857.6839.6511.118.921,8601,7931,6871,4931,3431,8681,7921,6861,5551,410
宮崎太陽銀 85603.261,0751,110351915.1617,6003,2702,6275,6857.180.17278.61614金融1.83-0.8910.454.624.031,0811,0661,0391,0241,0461,0851,0661,0481,0391,029
NSW 97393.162,7682,84387533.5832,00018,29026,28041,06310.131.42280.552,371テクノロジーサービス39.9834.6817.6714.596.602,7602,6082,4972,3962,2512,7662,6382,5302,4292,337
小田原機器 73143.1190092828233.8918,70020,38036,6872,8310.000.78-103.00190電子テクノロジー89.3970.9075.7662.5210.21884774651593548891795691625578
カノークス 80763.092,1342,17065404.0714,8009,47011,66020,58510.980.80197.58290非エネルギー鉱物47.8223.6524.7111.687.692,0862,0171,9391,82502,0982,0211,9441,8440
トーエネッ 19463.094,0454,175125683.2122,90014,17011,27075,6930.000.67-278.546,038工業サービス18.7821.7215.819.875.834,0523,8453,7293,6513,5394,0563,8883,7713,6803,597
石原産業 40283.001,4241,47743353.87319,900237,190274,30057,2956.680.58221.091,768素材産業40.5333.4219.217.344.681,4511,3921,3431,2851,1871,4511,4061,3541,2951,223
丸山製作所 63162.982,2262,27866422.9830,20014,75016,37010,0689.610.57237.10952製造加工48.9928.9228.5613.455.122,2092,1492,0241,9261,7852,2202,1472,0491,9501,834
インテージ 43262.961,7531,80652393.2536,60029,47036,56769,84719.832.2391.080商業サービス32.0215.8414.966.618.011,7701,6921,6701,6321,5641,7671,7101,6751,6401,604
北越工業 63642.951,9281,98657543.2759,50037,94081,74755,57913.021.65152.48727製造加工50.4535.7563.865.308.641,9151,8641,6571,4921,4001,9221,8371,6971,5641,418
日本カーバ 40642.921,6251,65947323.5189,40049,06081,15715,17387.610.5018.943,322電子テクノロジー31.9825.4029.2110.099.071,6151,5421,4751,3921,3441,6141,5501,4851,4261,378
サンセイラ 32772.861,0211,04229243.6840,30030,70039,2578,4646.640.77157.17179金融25.8524.7920.054.108.091,0069789689228791,012984963932898
合同製鐵 54102.844,4154,5201251194.42307,200172,650213,43064,2884.070.591,111.872,071非エネルギー鉱物111.0218.3242.5913.0011.604,3854,1573,9023,5533,1214,3854,1673,9283,6443,197
きんでん 19442.752,0102,05755342.89361,000189,320243,197410,30214.410.79142.7012,704工業サービス42.5532.7111.794.444.952,0051,9661,9631,8941,6892,0091,9731,9471,8771,772
銚子丸 30752.751,2801,31035153.3620,50013,3308,85317,46632.162.1440.75468消費者サービス16.8614.9112.067.386.161,2711,2371,2121,1971,1641,2771,2431,2191,1991,177
ロート製薬 45272.743,8003,901104963.41685,300661,020807,300881,50931.354.25124.817,176非耐久消費財68.0755.9829.1730.032.663,8163,5893,3073,1442,7583,8223,6193,3813,1632,863
株式会社 30552.6872272919102.632,9003,6802,13716,0236.690.28109.021,626流通サービス18.1514.0810.453.407.52704686681667642707689681669659
ホシザキ 64652.665,6155,7431491103.69447,900268,730331,627810,42930.062.88191.0813,271製造加工23.3717.0814.175.657.835,5515,3825,2665,1544,9005,5755,4165,3025,1614,939
日本ヒュー 52622.6687388823183.67139,900142,58057,27721,01313.220.5667.18508非エネルギー鉱物38.5327.5920.6517.9316.08869788769768717862805778759734
伊藤忠食品 26922.616,1306,2901601363.5923,80014,46012,66077,77314.600.80430.911,197流通サービス26.6924.0621.9017.795.016,0845,7935,4175,3375,1736,1115,8215,5485,3805,242
日本高周波 54762.5651552113203.92191,100136,310172,6407,44521.810.5023.891,202非エネルギー鉱物67.5249.7162.8140.8114.51499457397368349498455413384362
テンアライ 82072.52320326852.82265,500117,740136,18710,3420.000.00-35.74258消費者サービス30.9215.1929.371.564.82317313301279271318312301288282
ノーリツ鋼 77442.512,9583,02574943.01211,700315,920274,200105,15622.690.56136.791,184電子テクノロジー28.1835.0440.7622.078.812,9052,7182,5032,3712,3842,9252,7492,5692,4572,405
東亜道路工 18822.504,9555,120125993.5320,30014,97015,44050,49014.100.95363.181,667工業サービス76.5545.0430.956.678.024,9844,8024,7124,4673,8194,9894,8404,6894,4284,001
東京きらぼ 71732.473,8503,94595933.51101,70089,410102,500116,7828.720.44790.692,737金融50.5738.4228.086.918.083,8233,6893,4773,2082,9183,8353,6893,5063,2832,978
湖池屋 22262.467,4707,5001801475.505,0003,2404,49039,04625.302.66296.40945非耐久消費財39.9340.4531.8118.866.237,2987,1196,4906,0625,7087,3257,0546,6266,2405,891
IDホール 47092.451,3961,42034272.4540,90029,17027,29723,83315.272.2793.022,349テクノロジーサービス51.5543.4327.705.585.111,3911,3421,3051,2071,0821,3901,3471,2981,2241,126
近鉄百貨店 82442.412,8502,93869733.09113,000202,91091,663115,84157.693.4150.922,142小売業13.0922.9819.0021.308.412,7932,5712,5102,4992,4782,8202,6302,5442,5092,491
関門海 33722.40335341873.3262,80036,57034,4334,56212.198.1527.98134消費者サービス63.1637.5029.669.295.90331324308287256333324309291270
ジャパンマ 60552.402,6702,72964793.09332,400245,550235,020273,48539.086.4369.831,346素材産業29.7715.6422.438.129.122,6292,4762,4322,3022,3122,6432,5222,4412,3672,269
コシダカホ 21572.391,3441,36932414.12910,5001,022,120743,183109,00915.205.7298.16859消費者サービス38.1445.0220.5112.0311.031,3051,2681,2061,1761,0761,3181,2651,2181,1661,086
宮地エンジ 34312.385,9306,0301401253.56114,60057,72050,19340,08512.941.16465.99770工業サービス67.2761.0157.0331.803.615,9025,5034,6884,3013,9415,9105,5154,9304,4924,099
SEホール 94782.35256261643.14179,60098,78098,2935,0045.760.7345.72277消費者サービス17.045.6712.026.103.98257250249245242257251249246241
エコートレ 74272.341,3121,35631554.1283,50085,940122,9407,9859.600.86141.31332小売業106.0863.5777.7219.6811.061,3191,2361,1049388331,3181,2461,1291,006880
オーハシテ 76282.341,6291,66438223.0120,20010,36010,19321,27527.730.6460.00753製造加工18.276.679.985.383.611,6261,5931,5831,5831,5301,6311,6011,5881,5731,536
日立製作所 65012.329,7599,9192251672.352,929,8001,893,7702,105,9909,090,40713.751.88725.09322,525製造加工56.0342.4122.464.516.479,6229,3439,0908,5787,7749,6629,3829,0808,6338,029
第一興商 74582.312,8062,88165552.82216,400168,150187,587307,86537.552.9576.873,340流通サービス44.7733.5316.883.224.522,8212,7712,7222,5902,3182,8272,7832,7152,5902,409
北川精機 63272.2883585419377.16290,900186,700106,0805,8918.611.7399.160製造加工100.9482.8722.0014.4817.31790725754690577805752732689624
建設技術研 96212.274,4004,5101001213.8637,00023,09026,97062,3578.571.34526.503,716工業サービス40.5024.9335.0328.136.244,4054,0213,6993,5293,3934,4014,0983,8073,6123,394
トラスコ中 98302.262,5732,62958602.29145,300160,100150,993169,53913.931.15188.681,633流通サービス27.5618.4222.3422.858.062,5572,3602,2702,2592,1872,5592,4062,3092,2592,214
横河電機 68412.222,9002,95364592.391,154,900790,840892,530771,03112.652.08233.4017,084電子テクノロジー41.3440.339.5512.269.762,8302,7552,6962,5812,4072,8532,7632,6972,5982,476
AOKIホ 82142.201,0451,06823243.39181,300183,800185,14387,67915.570.6968.602,967小売業55.4627.9029.6117.366.591,0409819329048181,042991945902843
商船三井 91042.184,0204,12488773.056,904,3004,226,5905,748,0571,458,7882.490.771,664.788,748交通・輸送27.2815.5229.288.552.974,0614,0113,7703,5273,4384,0633,9773,8013,6363,480
トモニホー 86002.18415422992.92463,200327,930308,37066,1574.790.2889.772,237金融12.834.9815.937.115.24412394384375370413398387379368
大東建託 18782.1816,11016,4153502652.98252,300181,500180,0071,094,38815.882.791,033.9117,851金融21.3226.7625.028.065.0216,09415,63014,92914,25413,92716,10115,62915,04914,52214,054
大戸屋ホー 27052.175,5505,6401201643.2532,40032,04020,79039,96491.9968.7661.31540消費者サービス80.7745.5546.3033.189.305,4564,9254,4504,1853,8095,4705,0034,5914,2813,928
ツツミ 79372.162,4202,45552452.5810,9008,1009,33337,55244.050.5855.74905小売業30.3110.4416.740.613.152,4072,3812,3222,2572,1332,4152,3772,3242,2632,184
ホッカンホ 59022.161,5721,60834272.5541,60018,61022,98719,2040.000.39-153.582,412素材産業17.4619.7321.7314.786.071,5771,5201,4401,4091,3791,5771,5221,4641,4251,391
タナベコン 96442.161,1571,18425283.0326,40040,22036,72319,99827.341.7843.32566商業サービス87.9435.0137.6714.406.761,1671,0651,0249558461,1591,0891,031968885
カナモト 96782.142,4672,52453382.60149,70082,840119,38093,44713.780.71183.103,832金融11.3910.2217.341.122.812,4812,4532,3812,2972,2652,4842,4512,3922,3302,274
GSIクレ 81012.142,2052,24447442.1490,80044,59051,15726,92714.121.06158.95610素材産業52.9730.7724.258.776.202,1882,1302,0631,9651,7492,1962,1352,0621,9601,804
メディパル 74592.122,4992,55053382.32536,600389,790454,910476,68113.110.95197.7612,795流通サービス46.5541.9015.444.274.512,4912,4532,4042,2862,0262,5002,4582,3962,2842,145
リクルート 60982.115,2055,3301101303.775,729,6003,573,0103,835,2908,254,07130.215.17177.6358,493テクノロジーサービス28.1944.4420.379.1110.955,1234,9224,7774,4724,2725,1484,9544,7884,5844,478
大阪製鐵 54492.081,6811,71635322.3860,60054,430127,59765,42516.260.44105.521,028非エネルギー鉱物48.5719.7527.114.064.381,6881,6481,5361,4321,3271,6881,6421,5591,4721,388
シグマクシ 60882.081,6231,67234473.40184,800180,800307,95072,89225.526.3965.53595商業サービス29.4147.1848.4928.327.731,6101,5481,4091,2861,2581,6231,5411,4341,3461,280
タイトルとURLをコピーしました