52週高値更新 2023.09.26

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
日本精蝋 501030.12184216501227.476,596,3001,975,540674,5773,2780.000.79-192.92295素材産業68.7575.6181.5198.1783.05153123118118123165131122121127
テンダ 419818.231,9252,2573486518.0831,8004,4603,3704,17018.672.14122.95259テクノロジーサービス37.6234.4316.8220.1820.121,9861,8651,8911,8731,7792,0241,9071,8861,8591,829
FONFU 232315.16637676892916.25640,00086,16050,0031,95825.043.8027.0028テクノロジーサービス125.33103.0061.7226.1216.15611570534486411619577537493443
大光 316011.54707744771713.212,248,900357,700158,0979,79416.752.0244.42553流通サービス10.5523.5931.2224.0013.24683645611602618692652624615624
楽天銀行 583810.392,5062,6872539812.493,101,8002,111,2901,412,500424,6900.002.070.00916金融91.9391.9339.4440.5328.812,4312,0842,0281,96702,4542,1722,0521,9850
京都機械工 59669.953,2353,00527210216.7128,9005,2402,2036,64212.190.65246.42253耐久消費財53.3944.8243.1044.4741.752,4572,1782,1382,0892,0302,5732,2552,1582,1052,056
オリエンタ 63809.831,7251,8891697210.3821,2007,0304,4902,38525.401.6974.36185製造加工119.6589.4730.2829.3023.461,7231,5571,5031,4381,1931,7431,5961,5141,4151,251
中日本興業 96439.2411,90011,70099018611.844002602235,684226.811.9651.5953消費者サービス18.6619.0216.3013.5910.0710,82610,54310,30510,1399,98110,97310,59410,37210,20610,060
オプティマ 92688.791,9291,8811526312.511,370,000193,350102,17024,23111.391.56166.19475小売業124.73108.3158.7337.0019.891,7141,5681,4251,2561,0721,7361,5851,4471,3061,162
ラサ商事 30238.411,6971,753136328.57153,10041,47027,66017,3039.190.98190.85241流通サービス53.1024.3319.9017.0211.441,6481,5951,5321,4751,3871,6611,5991,5461,4891,389
極東証券 87068.099281,00275279.12682,600204,550124,29029,57315.850.6863.23234金融74.2667.2858.0430.4715.44928852781703653938863794735694
ウィル 32417.8444545433810.20312,90036,26017,3174,7958.161.2655.77208金融29.3424.7315.2312.6610.46424410399392378429413402393383
扶桑電通 75057.831,8131,6931233815.5950,6008,1405,1709,11810.871.03155.68966流通サービス54.8956.7625.0419.569.941,5821,5281,4311,3281,2221,6001,5291,4481,3621,287
中道リース 85946.61575581361212.176,0001,0701,0203,9986.250.4493.01169金融32.057.597.7912.3810.67548526529518479552532525513492
アスカ 72276.521,3451,43888256.918001,4201,1237,7087.010.79205.07749製造加工39.4820.8413.8617.299.771,3671,3081,2711,2321,1361,3731,3171,2771,2311,165
トーヨーア 52716.211,9412,019118487.1618,2006,2803,6972,4630.000.77-70.06199非エネルギー鉱物26.1132.3131.9619.546.151,9011,8101,7241,6441,6161,9241,8301,7451,6821,627
住石ホール 15145.8751254130217.693,692,2001,696,650888,64728,1269.201.6168.3745流通サービス37.6650.7053.2650.7018.64478422377368371493433396376349
伊藤忠食品 26925.566,6707,0303701615.8535,40017,95014,56784,49716.310.89430.911,197流通サービス41.5938.6635.1917.369.846,7906,4315,8535,5315,2806,7956,4446,0205,6955,431
GMO T 60264.534,3304,4951951306.478,1003,5004,7504,56233.610.00133.73167商業サービス180.5953.6856.5115.7011.264,2564,0713,5903,1752,7104,2874,0633,7033,3282,895
マクニカホ 31324.357,2007,1903002015.06934,300543,820540,167413,6949.422.18763.564,203流通サービス128.6298.8925.4816.919.946,8506,7636,3685,8274,6596,9166,7056,3795,8235,015
アイル 38544.243,9853,9351601457.08143,800147,280110,89394,50739.8412.7398.760テクノロジーサービス123.5871.1637.9752.467.223,6873,2592,8542,8302,4643,7403,3523,0282,8182,544
株式会社 30553.5474276026133.973,9003,2602,87316,4306.970.29109.021,626流通サービス23.1818.7512.5912.093.40729721700680651736719701684668
千葉興業銀 83373.3389993130304.57690,600533,860437,18753,37922.770.49130.781,350金融102.3983.2758.0625.983.79911859747655576913860774691593
焼津水産化 28123.171,3051,33641394.22101,900122,800169,46013,29860.720.8022.00217非耐久消費財57.1856.2660.9617.3012.551,3051,2121,0759499031,2991,2221,1111,014947
マネックス 86983.1058559918123.613,614,4002,418,3902,108,383149,18931.931.5418.761,491金融43.9922.0010.5216.094.54582557541529501583561545531518
ソルクシー 42843.1045846614116.56537,000164,36093,92710,99013.851.6233.66786テクノロジーサービス31.6435.071.9715.069.65433427420421388442427422414401
JDSC 44183.051,3871,41742687.69874,600515,550601,61718,2590.005.240.130テクノロジーサービス91.4955.0337.1749.9532.181,2961,1319851,0109321,3101,1451,0501,001958
安田倉庫 93242.991,0831,10332172.9775,80032,67028,69731,01514.550.4175.782,098交通・輸送18.867.1912.909.531.571,0811,0671,0281,0049911,0851,0661,0381,018998
ノバック 50792.953,4203,490100752.9435,50038,91023,86317,46114.410.96242.17288工業サービス44.2132.1028.0716.9213.873,3463,1763,0362,8342,7123,3603,1963,0552,9182,759
グローセル 99952.914484601363.36282,30095,83072,05312,31311.940.5338.52362電子テクノロジー8.7510.5813.029.266.24443433426418418446435427422419
イトーキ 79722.831,4911,52442503.87402,600255,030272,52366,99612.291.38139.633,793製造加工159.18107.0755.8316.695.471,4661,4371,2991,1089011,4791,4291,3121,157962
大正製薬ホ 45812.826,1966,3061731084.73238,100142,950119,547502,83029.400.66214.798,784ヘルステクノロジー10.2415.2817.214.942.156,1646,1475,9095,6675,6036,1946,1335,9575,7885,655
ROBOT 43742.802,6452,679731414.9429,40029,64054,8039,803240.1218.1611.16106テクノロジーサービス111.1144.8151.2714.541.482,5842,4712,1001,9191,7262,6002,4542,2102,0141,880
四国化成ホ 40992.721,5981,62543282.8993,70075,52051,64080,1520.001.050.001,223素材産業24.7116.1510.6213.566.911,5511,4891,4461,4531,3891,5651,5011,4661,4421,405
グローバル 76252.7255456715206.28144,80067,66072,6775,73012.921.6344.22193消費者サービス42.4646.5156.6329.7516.67520490445405390531492454424394
翻訳センタ 24832.631,9111,95150315.1313,1004,8705,3836,3329.351.15208.63520商業サービス30.0722.325.466.504.501,8931,8531,8281,7821,6681,9021,8591,8281,7791,702
西日本フィ 71892.571,7871,79445473.69895,200764,650538,917239,8759.750.48184.024,215金融86.2980.4843.1822.124.671,7531,6431,5191,3541,1981,7571,6571,5341,4031,241
名古屋銀行 85222.505,1905,3201301373.8794,500105,62066,93787,83210.250.37519.001,996金融59.7668.8963.6929.285.775,2284,7754,2133,7973,5825,2214,8344,3573,9933,682
電業社機械 63652.473,9203,74090677.327,2002,5501,41015,4498.870.66421.44535製造加工21.2320.266.558.721.773,6613,5573,5093,4213,2723,6643,5753,5113,4333,340
東海東京フ 86162.415105091293.371,597,6001,022,610779,187123,43632.960.7515.472,747金融43.7939.4536.1015.954.73501474442406387500477448422401
日本取引所 86972.392,7702,76165524.512,883,7002,062,0401,519,8471,401,26127.834.6099.181,238金融45.2936.528.8510.294.962,6942,6142,5412,4612,2212,6992,6282,5562,4542,328
SEホール 94782.39293300773.07235,900138,990127,1705,7506.620.8445.72277消費者サービス34.5324.4821.4619.521.69288273258250245291275263255246
あすか製薬 48862.301,7251,68838375.05224,500110,73079,63346,88110.990.88153.65747ヘルステクノロジー30.7542.8118.291.440.841,6401,6651,6201,4731,3441,6551,6541,6041,5081,393
INFOR 93382.084,3754,420902734.55345,700462,450572,22700.000.000.000流通サービス97.50170.83129.0225.7518.024,1423,6443,0912,42704,1863,7243,2042,7360
エフティグ 27632.011,2951,32026202.4825,40022,14018,94738,4869.471.95140.07348電子テクノロジー26.2021.6621.8813.796.281,3011,2501,1601,1091,1031,2981,2491,1861,1401,101
ブロードメ 43472.011,8621,93138584.1488,80064,92049,35714,54512.693.27152.16508消費者サービス89.8767.6235.9915.7713.261,8421,7001,6711,5631,3281,8481,7361,6651,5611,406
綜研化学 49721.971,9311,96938332.1821,40029,45022,85715,93314.160.54139.051,127素材産業15.2815.698.1910.562.551,9281,8601,8501,8261,7851,9341,8781,8501,8301,814
パルステッ 68941.921,6301,64831251.977007408702,2138.980.66183.55134ヘルステクノロジー12.4912.955.647.640.001,6391,5891,5881,5521,5141,6311,6001,5811,5591,541
湖池屋 22261.909,0409,1001702353.2214,0009,2705,47747,63330.703.23296.40945非耐久消費財69.7868.8354.5028.907.958,8988,1427,2546,5225,9528,8858,2467,4796,8296,257
カワチ薬品 26641.892,4472,48546313.19135,90064,90041,82354,44312.890.52193.072,770小売業11.948.1413.328.858.002,3862,3262,2852,2382,2462,4062,3392,2962,2672,242
KHC 14511.867567681491.9933,10017,46012,3033,0178.280.5092.79124金融26.1122.2916.7210.344.77750726701677650752729706685662
イチカワ 35131.851,5691,59829292.3710,0009,4307,8277,1838.820.38181.14687製造加工21.6121.4317.6714.394.241,5471,4931,4241,3871,3601,5581,5001,4441,4071,380
ほくほくフ 83771.821,6421,65030423.04700,400734,580436,530207,29011.030.37150.094,570金融68.8378.7143.6828.873.871,6281,4801,3281,2201,0991,6251,5041,3701,2581,143
明治海運 91151.8196995617395.19738,500583,810446,27731,4644.750.92201.37489交通・輸送40.5959.3366.2629.1915.60914824741652656917839760706693
ナフコ 27901.711,9832,01834241.7731,20016,81015,23356,66812.830.36157.271,366小売業29.4415.647.066.432.641,9781,9481,9081,8731,7841,9871,9531,9181,8761,813
大興電子通 80231.7064565711122.4849,20033,82021,7738,8157.210.8891.121,282テクノロジーサービス43.4534.6315.2610.230.61647629602579532649632608581550
コーナン商 75161.683,9103,93065612.06179,100130,940107,753121,4468.680.80452.754,429小売業14.2421.1112.6111.028.263,7433,6673,5633,5633,4383,7913,6753,6023,5463,494
イサム塗料 46241.643,0503,10050261.641,0001,0408604,59411.730.37264.18203素材産業17.8716.0211.517.423.753,0242,9742,8962,8352,7613,0402,9782,9142,8572,826
オリジナル 46421.5491092414132.751,1001,5403,7935,3169.790.8894.36298商業サービス15.7916.2310.004.050.43913891869851827913894875857849
マックスバ 81981.472,8642,90042161.4714,5007,3805,54790,95014.761.25196.732,693小売業1.799.155.694.432.472,8622,8262,7952,7712,7722,8662,8312,8022,7822,765
伊藤ハム米 22961.4582083712122.32381,600443,160469,700233,39015.870.8952.808,010非耐久消費財19.5719.2315.775.023.33825815772748727826810783759735
松田産業 74561.452,4322,44235341.9889,00053,67044,66357,9767.380.75330.761,605流通サービス6.458.978.1013.536.042,3842,3012,2772,2442,2612,3912,3152,2792,2632,259
サトウ食品 29231.445,5405,63080741.811,8003,1802,06027,99315.921.56353.71605素材産業15.2512.7111.498.902.935,5785,4045,2575,1525,0425,5685,4335,2975,1955,106
日本リビン 73201.442,7752,815401025.4063,10034,35032,07714,06418.807.26149.750耐久消費財41.7436.8519.4312.8314.902,6242,5212,4562,3672,2592,6712,5372,4692,3912,288
ヤマタネ 93051.432,1112,12630362.1839,90029,01031,80321,6387.650.49277.73923流通サービス28.3028.7726.1016.052.212,0812,0571,9141,7881,7312,0932,0371,9361,8451,766
エコートレ 74271.391,4541,46420493.1177,00062,43075,8178,70210.360.92141.31332小売業122.4971.2386.7319.909.911,4201,3751,2691,0388961,4271,3661,2531,111955
藤田エンジ 17701.351,1271,12515181.531,7002,0702,10010,1377.870.63142.94584工業サービス27.9925.0016.709.864.751,1021,0691,0409939371,1051,0731,0411,004962
サンウッド 89031.3184285311111.665,10012,7808,8703,9523.930.70221.3053金融21.8622.566.637.035.70844816806796755842822809792758
北越コーポ 38651.311,0711,08614261.97400,000376,000303,417180,15316.680.8165.204,163素材産業41.4123.9719.7421.756.371,0659849089008621,065997939905867
仙波糖化工 29161.30695700981.894,6002,6502,1837,86642.830.7416.34594非耐久消費財14.389.385.902.341.60693692686671653694691684674663
百十四銀行 83861.212,6292,68232612.8977,300124,53079,16375,7748.100.28331.132,179金融38.9643.8146.0822.633.632,6552,4482,2452,0351,9662,6492,4832,2882,1341,998
スバル興業 96321.1811,95011,9801402121.871,9003,3203,18030,4559.650.991,241.88674交通・輸送25.9731.3622.1210.622.1311,83811,47710,76510,2229,69711,84911,48610,93210,4219,898
アサックス 87721.18682687882.0519,80015,77013,61322,3917.740.5288.7863金融16.2415.276.355.370.15679672656644629681672660648637
オカモト 51221.175,1905,190601022.1440,70037,07027,07789,82315.391.20337.202,819素材産業39.7032.2332.5712.101.765,0744,8654,4684,2154,0355,0994,8814,5844,3414,147
GSIクレ 81011.132,3152,32626504.1777,40076,59061,87028,19014.631.10158.95610素材産業58.5549.0111.3510.08-0.732,2992,2722,1502,0361,8162,3102,2662,1722,0511,876
知多鋼業 59931.11814820991.119,1002,8603,1277,7666.240.38131.43501製造加工21.8417.6511.415.673.54807791761741718809791769749726
SKIYA 39951.094604625205.97322,300529,890193,4834,93956.904.098.2099テクノロジーサービス40.4338.3233.9130.8816.67440392365359352441401376365365
ヱスビー食 28051.033,9003,93540281.0310,8007,7605,31348,17412.730.76309.102,152非耐久消費財12.9112.439.765.213.693,8683,7963,7503,6613,5943,8773,8093,7523,6923,660
クリップコ 47051.01897896971.245,8007,1106,4973,26144.230.6420.26195消費者サービス11.5813.859.406.411.47889872848829815889874854837821
マーキュリ 73470.968338408193.3669,40031,19028,58717,16018.421.0145.8998金融46.8516.5012.1512.456.87809796771753720817794777758728
富士ソフト 97490.944,7854,84045862.2265,20091,88085,487311,90626.272.26184.4717,082テクノロジーサービス29.0723.943.7510.631.684,8034,6094,6104,5474,2034,8004,6724,6004,4934,293
ジャステッ 97170.941,4901,50814202.0257,40027,07024,21325,24011.871.32127.421,403テクノロジーサービス31.5917.4513.307.711.751,4831,4721,4111,3541,2871,4891,4641,4211,3721,317
和井田製作 61580.921,0851,09410161.1111,70011,2207,4376,9957.240.75151.11155製造加工12.559.408.967.783.311,0671,0431,0281,0241,0081,0731,0471,0331,0241,013
ヤギ 74600.891,4541,46813231.593,7004,4405,16012,0279.260.34158.54777流通サービス32.1319.6410.7911.135.311,4381,3651,3501,3281,2641,4411,3851,3551,3271,293
グローバル 34860.892,1502,15419652.2141,30053,24056,88717,0606.802.66316.93127金融90.6272.4651.5817.707.162,0931,9891,7571,5411,3742,1001,9831,8061,6261,436
東京海上ホ 87660.883,6853,65732661.734,974,9005,582,7104,933,4277,214,66319.202.01190.5343,217金融31.6742.9610.8915.844.103,6423,4413,2623,2002,9683,6273,4723,3263,1953,019
森組 18530.87345348362.0457,40077,78046,25711,29918.530.8118.78337工業サービス20.0021.2514.4714.476.10341320310306301342325314308304
九州旅客鉄 91420.863,2693,27528421.44604,900625,160581,013510,16212.241.27267.5214,269交通・輸送12.5412.045.203.700.213,2553,2143,1483,1133,0303,2563,2183,1673,1193,047
日本カーバ 40640.831,8051,82015351.3350,20069,16060,40716,99096.110.5518.943,322電子テクノロジー44.7940.0034.7219.663.001,7931,7211,5871,4631,3811,7981,7211,6121,5151,433
KSK 96870.822,5682,57121292.884,2002,1402,38715,21510.371.04254.002,273テクノロジーサービス18.4814.987.216.371.702,5542,5212,4712,3972,3262,5552,5202,4722,4202,356
尾家産業 74810.812,1052,12217803.3633,20025,48030,57719,0469.641.74220.13728流通サービス129.6593.4468.5513.788.652,0681,9791,7041,4661,2332,0791,9701,7661,5531,341
MARUH 35040.759469387121.618,8003,5103,25014,4284.880.29192.22717耐久消費財26.2420.4115.806.353.30912897867840808919898874849822
西川ゴム工 51610.751,4821,47511292.9143,50023,18019,27328,6898.890.39165.996,515製造加工30.6526.3916.8814.436.121,4361,3791,3551,2921,2221,4421,3891,3501,3071,271
杉田エース 76350.741,0821,082870.749006608435,7628.260.53131.03601製造加工8.968.206.924.441.121,0731,0571,0451,0281,0171,0741,0601,0461,0341,020
中野冷機 64110.746,7006,770501409.886,1001,9002,03033,82427.921.41242.52607製造加工12.8319.1914.943.523.206,6286,5506,2075,9465,9026,6616,5326,2936,0885,972
フクダ電子 69600.745,4005,440401122.4139,20026,23020,793187,4369.181.01592.483,382ヘルステクノロジー19.1728.3014.5311.130.935,3925,2554,9904,7814,5305,4015,2695,0554,8384,606
S FOO 22920.713,4903,53025501.7231,90027,25025,993110,81010.211.01345.692,415流通サービス18.9423.439.634.134.593,4703,4083,3733,2713,0723,4833,4243,3633,2693,163
コーセーア 32460.709991,0087252.3251,200176,19070,34710,1674.671.10215.6581金融25.2238.6528.7422.035.00989903843807786991922863824784
メイテック 97440.702,6672,67419421.84261,100206,520185,770215,34516.914.49158.1513,039工業サービス11.7213.0910.007.353.282,6422,5992,5422,4662,4302,6432,5992,5482,4962,449
ファインデ 36490.687367385152.0529,10038,35054,76018,77327.544.6826.80282テクノロジーサービス49.396.3417.1417.521.79734718663638612735714679654642
タイトルとURLをコピーしました