52週高値更新 2023.10.10

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
ギグワーク 237514.998968591125819.5511,621,6008,362,5303,693,86015,2170.004.29-46.68837商業サービス193.17204.61227.86240.8780.08671435325297294690476370326319
三陽商会 801114.612,4832,58833011414.061,731,600336,900172,18027,39910.120.83263.711,179非耐久消費財87.1365.3724.1826.9231.102,0872,0771,9951,8971,6752,2102,0692,0051,8991,705
ワキタ 812510.691,5841,5321483713.62473,000128,16099,81071,81120.330.7875.361,257流通サービス28.3120.2523.659.199.431,4161,4181,3701,3371,2771,4381,4111,3791,3431,292
藤倉コンポ 51219.111,2031,258105418.75486,100204,410199,59026,9767.740.87162.462,459製造加工52.1226.4332.149.686.791,1721,1731,0971,0159781,1911,1671,1131,055996
霞ヶ関キャ 34988.889,0609,5607804528.73944,500519,970268,03771,83938.386.99253.470公益事業116.78142.6490.8271.9448.228,2026,7365,8655,1344,5898,4577,0136,1115,4464,819
東海ソフト 44308.611,1031,19895288.88107,90049,98026,6075,4278.741.21137.08543テクノロジーサービス29.2317.577.939.014.541,1331,1101,0851,0761,0121,1431,1151,0951,0711,037
池上通信機 67717.5981086561248.02119,40062,92035,8535,1400.000.44-72.39849耐久消費財63.5238.8425.0015.646.66800789744697647818790753713673
ペルセウス 48827.14570600404312.061,921,2001,924,8801,959,5406,5850.002.94-85.7924ヘルステクノロジー89.27102.02115.83120.5925.00543426336309308546447371335329
AIメカテ 62277.023,6353,8102501906.88555,200417,070300,69320,04318.132.39211.91252電子テクノロジー169.45147.56100.9527.4716.343,5383,0592,7542,3031,8723,5583,1602,8042,4392,074
川崎汽船 91076.565,4905,8023572137.0720,536,10014,399,99014,377,7331,181,2453.390.951,710.004,918交通・輸送111.2971.6653.708.8614.375,3465,3635,0524,2923,6995,4535,3124,9974,5123,937
前澤給装工 64855.831,2361,28871255.74104,90037,89030,88027,16619.960.7464.53507製造加工40.7731.7014.495.065.141,2151,2191,2041,1651,0701,2321,2171,2001,1611,100
テイカ 40275.391,4581,50577355.2895,10044,86035,20733,09514.660.66102.66832素材産業28.3028.529.459.539.381,4181,3941,3791,3541,2701,4361,3971,3771,3471,309
ジャステッ 97175.321,5001,56379295.3391,70053,17034,68725,07112.171.37128.781,403テクノロジーサービス36.3926.3516.475.614.761,4861,4881,4371,3771,3011,5071,4851,4451,3931,333
RIZAP 29285.032002091055.501,777,800712,970408,167110,6870.008.17-27.444,606製造加工48.2330.6319.4314.846.09199187184174167200190184177170
ファインデ 36494.9479882839214.91154,60078,04070,27720,20730.905.2526.80282テクノロジーサービス67.6128.7735.7415.8010.70785751693651623794753708674653
NARUM 92754.941,1771,21157315.6131,60011,54010,46311,68212.742.2895.081,047非耐久消費財38.5630.2214.461.855.121,1501,1691,1321,0569881,1671,1611,1291,0781,018
東京瓦斯 95314.773,5403,622165845.141,672,5001,612,5701,409,4471,498,3724.891.01740.3615,963公益事業40.1745.9916.885.786.783,4413,4383,3693,2442,9253,4793,4303,3613,2263,022
NISSO 93324.5371773832012.13191,3000023,79014.301.7251.622,175商業サービス-4.77-4.77-4.77-4.77-5.2671100007250000
リョーサン 81404.194,5304,7201901364.19196,800118,67093,257106,13011.201.08421.27954流通サービス68.5147.509.018.516.194,4604,3934,2534,1863,6434,5214,4004,2934,1033,731
九州フィナ 71804.1981882933254.622,775,1002,089,0002,158,853349,02113.180.5562.844,575金融82.4976.2829.359.817.11782795730655567796780736673596
日本エアー 62914.141,3211,35954294.09118,90083,18064,58713,60314.151.0096.13408耐久消費財29.1826.3012.317.863.191,3001,2991,2611,2291,1661,3151,2951,2671,2321,191
サイネック 23764.0479382532287.78156,60049,72027,3034,44712.760.6264.65743商業サービス47.8545.2528.1124.8121.68736696663647606757704674650625
システムリ 37713.943,0453,110118813.8922,90032,84034,56325,00713.492.85230.561,370テクノロジーサービス46.7041.8818.9316.046.582,9652,8192,6622,6092,4142,9962,8522,7232,6102,456
河合楽器製 79523.893,7753,875145936.0948,50028,40020,64332,0599.430.87410.722,977耐久消費財47.7327.6810.4014.998.853,6413,5733,4593,4033,0963,7073,5823,4923,3803,213
ほくほくフ 83773.721,6801,71562543.70695,700649,300560,610205,95511.470.38150.094,570金融75.5479.2142.9222.814.961,6341,6061,4091,2761,1331,6561,5851,4511,3201,185
滋賀銀行 83663.663,6803,8201351063.94141,300150,210101,637181,52011.730.41325.582,198金融43.6139.7236.4814.714.953,6463,5753,2923,0252,8953,6843,5533,3423,1412,948
TOWA 63153.594,5254,6201602045.661,380,5001,224,990894,157111,63820.022.45230.711,876製造加工174.35128.6085.0219.6910.394,3803,9573,5062,9902,4674,4154,0383,5973,1532,726
日本取引所 86973.582,8962,965103724.042,492,3002,486,7601,890,5101,487,80129.904.9599.181,238金融56.0543.2426.4412.636.922,8252,7222,6192,5142,2612,8602,7452,6352,5142,370
森永製菓 22013.575,6005,5381911014.62449,600216,860209,383230,27823.882.09231.893,076非耐久消費財42.7346.9022.982.064.375,3405,3985,2014,8594,3635,3945,3605,1914,9064,569
愛媛銀行 85413.571,0241,04536243.65148,100112,810107,71039,4239.230.32113.181,346金融13.5924.7025.309.775.241,0011,0059288708831,013991944906887
アイザワ証 87083.411,0751,09336324.5289,60057,10051,21341,5380.000.81-19.36741金融59.3355.4836.1120.249.081,0281,0049088487771,0461,000932870814
四国化成ホ 40993.281,6781,70054373.8185,50091,31069,64083,3950.001.100.001,223素材産業30.4724.0016.7617.735.391,6401,5741,4841,4721,4041,6541,5871,5201,4751,425
エコス 75203.262,0902,15168333.3043,50017,30020,65323,64311.911.19181.161,488小売業14.2918.849.475.495.342,0712,0552,0521,9811,9182,0892,0602,0391,9981,955
JBCCホ 98893.242,9503,02595683.3985,30051,21048,24747,53016.972.40178.281,691電子テクノロジー67.5043.3623.4713.858.422,8952,8012,6392,5252,2682,9222,8072,6802,5392,340
エフティグ 27633.241,3091,33942283.2834,50034,65024,24738,5769.611.98140.07348電子テクノロジー28.0121.1826.089.227.551,2841,2751,1991,1271,1141,2971,2701,2151,1641,116
すかいらー 31972.912,0852,12360403.632,321,8001,133,410975,637469,3370.003.06-13.375,804消費者サービス39.2120.2221.314.874.152,0542,0562,0021,9191,7832,0712,0492,0021,9301,831
熊谷組 18612.793,6303,690100743.46263,100205,010178,967156,86421.760.95169.544,406工業サービス40.6834.0418.468.693.943,5713,5013,3193,1982,9583,5953,4993,3643,2183,049
ゴールドク 88712.642,2302,29059492.78119,100117,96097,15075,99158.430.5839.19175金融36.2333.1422.7210.362.972,2192,1792,0321,9141,8042,2362,1692,0621,9611,867
丸東産業 78942.552,1002,05051284.938004304703,1737.030.38291.76376素材産業12.399.748.414.592.501,9992,0021,9471,9191,9122,0151,9971,9631,9401,951
オカモト 51222.535,1105,2601301093.3342,80041,24033,35089,82315.601.22337.202,819素材産業41.5934.1836.0913.613.145,1425,0514,6974,3104,0985,1665,0364,7524,4724,233
ミヨシ油脂 44042.531,1921,21530232.9440,80034,07028,24712,09421.090.5157.61581非耐久消費財28.5724.3616.943.851.841,1811,1811,1331,0731,0161,1891,1751,1381,0931,057
ベルク 99742.326,9407,0501601332.3123,70017,94016,303143,77113.951.61505.552,440小売業24.3426.343.984.144.606,8686,8736,7606,5316,0856,9116,8576,7506,5446,246
富士ソフト 97492.215,5305,5601201323.52175,600178,710115,567353,86330.182.59184.4717,082テクノロジーサービス48.2746.5121.4024.6614.525,3444,9114,6994,6294,2625,3454,9784,7654,5994,365
琉球銀行 83992.061,1671,19124343.00225,600150,470145,91049,5038.620.36138.911,758金融35.3432.0422.6611.203.571,1471,1611,0841,0069781,1621,1451,0931,039979
不動テトラ 18132.022,0272,06741513.40120,60092,88075,37330,82614.251.00145.01983工業サービス38.2623.7711.675.573.921,9712,0001,9111,8671,7392,0081,9831,9311,8681,783
日華化学 44632.0190091318152.7827,20017,10016,59014,10710.750.5284.961,472素材産業11.613.638.566.531.90889889863855847897887872862856
かんぽ生命 71812.012,6512,67053572.501,867,0001,587,2201,231,807970,4379.700.43275.3319,776金融15.5625.0419.657.923.272,5842,5642,4122,2932,2732,6052,5442,4422,3552,285
東邦ホール 81291.853,2103,24559671.97339,000302,420263,790224,73918.540.89191.927,699流通サービス47.5027.7621.6012.011.603,1673,1102,9542,8042,5543,1903,1132,9822,8332,622
ゆうちょ銀 71821.811,3331,34924262.2315,241,10010,935,85012,223,7834,792,31315.490.5187.1011,807金融18.5423.7618.8512.423.411,3111,3081,2211,1611,1471,3231,2941,2401,1921,147
北恵 98721.7498099517293.8844,50045,51025,1609,07412.110.7282.20374流通サービス50.0835.9326.7513.712.58959927860810756968930877831796
エイケン工 72651.693,8603,920651372.7510,00011,0206,0633,86727.060.70144.89243製造加工58.0049.3930.9733.064.533,7973,2893,0522,9572,7573,7853,3983,1472,9972,887
バローホー 99561.622,2352,25736381.7999,100112,62086,023119,27115.210.79148.349,189小売業24.1515.3911.512.593.252,2072,2012,1642,0771,9982,2192,1972,1582,1012,037
内田洋行 80571.576,9707,1001101532.1528,30035,92045,93068,53910.971.35647.170製造加工54.8543.5825.222.605.816,8226,8016,4676,0015,4166,9116,7826,4996,1105,663
東洋インキ 46341.382,4682,49034552.17242,700178,650161,297131,41327.860.6089.417,930素材産業38.3319.7114.279.317.242,3502,3592,2432,2062,0842,3992,3432,2772,2122,129
アークス 99481.322,7382,76836461.7987,40098,59089,053154,29915.360.90180.195,787小売業26.8620.9312.060.762.442,7042,7192,6292,5402,3912,7252,7042,6412,5542,434
キユーピー 28091.262,6352,60833462.79852,200615,920419,010357,93828.831.3590.4510,696非耐久消費財9.1017.997.335.707.992,5042,4552,4152,3762,3162,5262,4612,4262,3882,355
カネ美食品 26691.133,1153,12535281.4541,80010,44017,32729,88616.201.17192.951,157消費者サービス11.058.735.724.520.973,0633,0493,0262,9832,9113,0823,0533,0252,9872,932
やまみ 28200.992,1242,14621773.3446,00044,98041,18014,80618.631.80115.18241非耐久消費財57.4560.2762.5822.424.792,0421,9421,7541,5581,4582,0681,9541,7921,6451,547
BSNメデ 94080.971,5501,56815231.161,3001,3701,3439,31610.100.50155.241,203消費者サービス16.157.325.955.663.361,5521,5161,4771,4531,3661,5521,5181,4851,4491,398
江崎グリコ 22060.904,2554,26638621.36221,000215,840200,157274,27524.241.11176.025,359非耐久消費財18.8327.3415.898.004.974,1634,0903,9163,8433,6664,1884,0843,9623,8503,756
YE DI 23540.848358367355.66600,100800,160441,21015,03416.503.0152.50650テクノロジーサービス106.4276.7455.3917.9111.62803721673588512804737679616552
ULSグル 37980.784,5854,550351403.2419,80018,38017,28725,51221.523.30213.07475テクノロジーサービス32.4643.7619.276.566.684,3924,2394,0873,7913,6104,4264,2784,1083,9013,733
メディキッ 77490.662,7442,75118483.375,7002,9602,93745,92915.970.98172.25963ヘルステクノロジー4.9213.165.773.810.702,7322,6902,6542,5822,5322,7322,6942,6522,6012,549
広済堂ホー 78680.653,1003,075201204.12215,300263,540275,17779,79121.332.13151.941,101商業サービス46.364.2033.7513.222.883,0222,9112,6912,4752,3683,0332,9272,7442,5752,330
サッポロホ 25010.285,0515,02714961.91468,400432,080324,223390,504535.362.359.406,676非耐久消費財54.9242.8138.268.344.954,8904,7694,3694,0483,7034,9244,7464,4574,1623,832
弘電社 19480.204,9104,93010541.742,5001,6201,3878,72113.260.47371.83681製造加工21.1313.866.021.130.824,8864,9134,8054,6564,4874,9024,8894,8134,6984,567
HCSホー 42000.001,7981,7990130.114,80012,85033,1534,78962.251.3130.35412テクノロジーサービス75.1779.7276.720.390.111,7981,7951,3941,1961,1071,7981,7281,5001,3141,199
ケーヨー 81680.001,2981,2980340.08425,600402,590200,67384,54623.391.7055.491,039小売業44.5459.6654.1646.6715.791,2629669008618601,2311,025932890875
INFOR 93380.004,3854,33002959.52490,700375,970419,82300.000.000.000流通サービス93.48233.0889.6633.23-0.694,2244,0603,4462,69204,2674,0413,5232,9870
リオン 6823-0.042,3692,333-1571.9845,00041,63047,12728,73312.501.08186.64998ヘルステクノロジー28.8219.4622.020.211.302,2802,2692,2142,0591,9612,2952,2572,1952,1112,060
クオンタム 2338-0.092,1452,143-213110.11235,500181,800144,05329,2420.0072.93-15.2454テクノロジーサービス143.80156.95182.35137.3210.812,0771,7941,2019909152,0861,7811,3831,139993
東北新社 2329-0.401,2501,235-5363.7729,30029,02026,84355,73621.870.7256.461,582消費者サービス84.0576.4322.1610.861.061,2091,1911,1081,0438711,2171,1821,1211,039927
クスリのア 3549-0.589,6519,723-572852.88310,000358,320193,327308,38523.643.11411.364,460小売業27.7752.4023.086.8514.139,3408,9388,8818,3057,6569,4289,0328,7928,3807,885
木村工機 6231-1.114,0504,000-452025.0119,00018,95025,91015,17010.131.85394.97364製造加工212.01160.4259.0511.278.703,7853,5743,3112,7832,1813,8333,6013,3132,9132,458
シード 7743-2.08870847-18335.69112,40083,430106,38021,6540.001.79-2.98974ヘルステクノロジー68.3953.1646.037.764.83834814746660600840816758694634
日本アイ・ 7986-12.401,6801,463-20710534.792,714,200369,680131,8672,8678.470.67172.63265製造加工13.5017.4217.6015.115.031,4391,3661,3081,2681,2661,4641,3831,3261,2921,276
キャスター 9331-13.652,3191,916-303027.282,701,4000000.000.000.000商業サービス-17.38-17.38-17.38-17.38-17.380000000000
タイトルとURLをコピーしました