52週高値更新 2023.10.12

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
山大 742627.801,0511,3793005433.62342,10036,51012,7101,19925.280.4054.5592流通サービス47.9647.3331.2139.2939.571,0741,0271,0111,0029711,1371,0421,0181,0051,006
KG情報 240819.846046041001916.56121,20025,98013,5573,64515.440.7739.11209消費者サービス80.3060.2155.6741.4553.30464425419406387494437421409394
コックス 987619.4322420934824.755,336,100674,780271,9204,8326.430.9232.53324小売業7.1833.9727.4416.7626.67179175171165164185176172168165
昭和システ 475215.701,3611,4151923916.5349,3006,2103,3035,41210.541.40134.29450テクノロジーサービス51.5051.1830.4116.8513.751,2691,2651,2251,1441,0411,2971,2641,2211,1561,068
幸和製作所 780715.401,1241,1241503513.3514,40010,0706,0234,85710.812.24104.57246ヘルステクノロジー64.5744.1012.1822.5719.071,0019729579378511,024980959928881
ギグワーク 237515.021,0091,1491507517.018,833,6009,650,3704,341,81720,3510.005.73-46.68837商業サービス292.15307.45338.55290.8288.36880513358313302912585425356334
サイゼリヤ 758114.495,5205,53070014612.801,341,300351,990290,020235,72152.582.73105.670消費者サービス85.1468.0931.6716.3015.815,0114,8524,6884,2243,7185,0904,8794,6524,3203,884
テクノスジ 366611.45734808832911.39788,000211,620160,62714,30015.982.3850.64655テクノロジーサービス71.9142.2523.9311.1416.26732725717673612748726709677629
ジェイ・エ 377910.37240266252715.583,856,7002,905,1002,547,2902,78887.715.863.0393小売業123.53148.60146.3047.7819.82224216179144128235213185160139
トリケミカ 43699.843,1003,3503001079.85410,900242,990304,61099,11630.394.21110.23242製造加工71.8841.8923.4316.4015.003,0913,0422,8442,7332,5043,1303,0212,8912,7522,619
ASJ 23519.64650603532117.011,034,100111,53040,3574,373138.001.884.37156テクノロジーサービス28.8513.3521.0820.1224.84516497489493496535502494494504
吉野家ホー 98619.442,9493,0542646511.672,660,200501,700434,227180,45536.463.5883.762,851消費者サービス33.9520.3813.285.389.862,8672,8612,8472,7322,5652,8912,8542,8212,7432,629
霞ヶ関キャ 34988.5010,16010,6008304878.51909,600671,490320,75379,93942.567.75253.470公益事業140.36163.35113.7184.6719.249,5207,1856,0575,2664,6459,4637,5926,4255,6324,925
ネクシィー 43468.4882689570319.55168,80056,74082,05310,73426.859.7433.36913流通サービス38.5444.1237.905.7918.07829825762709675841816774731696
セブン工業 78968.17502543411219.72281,10030,87011,3202,24118.090.3430.01399非エネルギー鉱物9.486.896.475.449.04509510509507506516510509508507
メック 49717.813,7754,0702951308.24157,10092,63093,22371,74031.143.32130.71438素材産業98.0565.7813.533.438.973,8513,7783,7453,5772,9953,8773,7963,7213,5183,216
ディスコ 61467.2829,35030,5202,0701,0517.561,745,4001,267,2001,187,7903,082,07141.769.50734.414,553製造加工149.48109.0432.8112.009.2328,61027,27727,14924,76419,51828,90527,72826,69324,52621,080
NISSO 93326.087397684409.66213,5000024,39614.881.7951.622,175商業サービス-0.90-0.90-0.90-0.907.4172800007390000
宮越ホール 66205.311,2011,24963475.78108,20052,08057,54047,45797.422.0612.8227金融69.4748.8733.589.1813.961,1511,1481,0859748951,1761,1361,0821,013952
ダイドーリ 32055.143133271685.47203,40092,270103,7539,5531.570.73217.83776非耐久消費財22.479.3615.555.1415.55306306298284278310305299290271
TOWA 63154.974,9005,0702402186.152,198,1001,444,7601,002,073120,89921.982.69230.711,876製造加工201.07148.04109.8529.6718.324,6864,0693,5973,0432,4984,7264,2043,7013,2232,770
コーナン商 75164.864,0053,990185897.75449,600142,550130,410119,5618.810.81452.754,429小売業15.9915.4811.928.876.973,8663,7843,6513,5803,4693,8833,7993,6943,6083,532
九州フィナ 71804.7084087739264.763,878,9002,374,5702,300,860367,63013.960.5862.844,575金融93.1784.6336.829.8716.90824801737662572832795745680601
シノブフー 29034.499581,00043224.9140,50013,17010,59711,40949.500.8820.99528非耐久消費財56.2541.8419.0515.2111.61949925888841769958925891848791
日本リビン 73204.452,8112,9361251075.3328,60024,49028,20014,24719.617.57149.75179耐久消費財47.8321.3225.4717.0712.062,8142,6712,5532,4212,2842,8322,7072,5822,4692,340
TDK 67624.395,5905,7822431464.482,977,2002,592,9802,277,1372,099,25622.531.50257.15102,908電子テクノロジー35.5726.807.619.538.665,4915,5145,3135,3794,9925,5595,4705,3925,2875,103
マクニカホ 31324.227,4607,6503102544.18693,700619,580588,783440,71310.022.32763.564,203流通サービス143.24110.4534.6811.6813.677,1846,9226,6446,1264,8587,2896,9836,6356,0745,231
デンヨー 65174.122,1822,27290544.6451,60036,89031,41045,53311.230.71202.321,381製造加工46.9631.2511.707.9311.102,1722,1442,0972,0521,8472,1902,1412,1032,0331,913
イオンディ 97874.013,3103,370130573.99120,40078,92056,823150,69714.941.69225.7621,719商業サービス11.4014.3115.894.823.223,3213,2933,1973,0953,0473,3173,2853,2103,1363,076
未来工業 79313.853,5253,645135983.8553,30054,99051,13060,26519.231.27189.501,235製造加工151.73102.9534.658.489.463,4883,3783,1732,8942,2843,5213,3873,1902,9002,500
ファインデ 36493.6682685030235.85135,90086,26071,82321,00131.725.3926.80282テクノロジーサービス72.0630.1740.0315.0212.14819761701656627818768718680657
クオンタム 23383.452,1702,280761317.41388,300207,990164,45730,0460.0077.59-15.2454テクノロジーサービス159.39173.05193.8194.3711.662,1731,8911,2601,0199282,1771,8651,4491,1831,018
日本シイエ 69583.4168369723214.14292,400320,560300,90039,92330.300.7323.004,487電子テクノロジー49.8954.5534.305.456.41680671619566520681664627585548
中外製薬 45193.404,6454,7411561143.372,996,4002,848,8502,157,2637,538,93323.865.48198.767,771ヘルステクノロジー41.1942.5923.176.068.224,5474,4644,3814,1893,7934,5914,4854,3684,1853,975
テイカ 40273.221,5101,54048363.6083,30052,20039,09734,57815.000.67102.66832素材産業31.2930.4013.5712.4113.071,4751,4091,3801,3591,2731,4831,4191,3871,3541,313
オカモト 51223.085,2905,3501601123.0727,90039,50034,19090,87315.871.24337.202,819素材産業44.0135.1038.4213.834.495,2125,1074,7514,3354,1135,2335,0794,7924,5034,253
協栄産業 69733.052,3862,46673723.4415,70019,27014,4277,29011.220.49219.84878流通サービス50.9213.2822.1413.438.492,3842,3192,2252,1332,0342,3942,3222,2402,1602,034
理研計器 77343.006,0006,1901801603.6955,60057,73044,240139,89116.722.27370.321,313電子テクノロジー42.6319.7313.3714.007.655,9465,8975,4615,3805,1426,0095,8495,6175,4315,180
シーアール 34582.991,6421,68649423.4961,20049,28050,74347,88911.301.28150.130金融54.5432.5522.0010.4813.461,6041,5671,5011,4301,3041,6221,5711,5141,4491,407
セレコーポ 50782.972,8292,91384669.0512,4002,1501,3679,8088.560.54340.40161工業サービス19.0415.1417.463.852.792,8512,8492,7312,6232,5472,8652,8352,7532,6592,521
わらべや日 29182.822,9813,06584843.56193,000182,50099,59752,06113.511.06226.861,875非耐久消費財64.7843.9017.666.0611.582,8912,8652,8042,6012,2762,9362,8602,7812,6242,411
日本酸素ホ 40912.713,6503,71298863.21498,500496,320512,5031,563,95520.002.22185.6319,579素材産業91.4457.5623.533.118.893,5813,5653,4703,2732,7883,6033,5463,4473,2512,970
日本システ 55302.431,5661,60438282.889,5002,9502,67300.000.000.000製造加工-5.65-5.659.495.873.481,5781,5671,5081,48801,5811,5611,5281,5070
リケンNP 62092.241,7381,7363802.54102,3000000.000.000.000製造加工-5.29-5.29-5.29-5.2911.931,65200001,6820000
愛知時計電 77232.171,8581,88640412.4847,40028,61028,91028,4487.870.75239.831,783電子テクノロジー39.8127.7822.237.8914.441,7911,7621,6511,6091,5301,8121,7511,6851,6251,566
東洋インキ 46342.162,4852,50453552.24130,600186,420152,843131,14628.020.6189.417,930素材産業39.1120.1018.118.5910.602,4492,3762,2562,2122,0902,4452,3672,2922,2222,136
日本取引所 86972.162,9853,02664702.282,145,7002,160,2301,951,3531,539,51630.515.0599.181,238金融59.2643.2428.7415.1411.052,9352,7612,6422,5282,2732,9382,7902,6632,5332,382
四国化成ホ 40991.871,6971,73932372.9583,10083,63072,75386,4850.001.130.001,223素材産業33.4625.5620.3519.938.891,6861,6011,4971,4771,4081,6941,6121,5361,4851,431
すかいらー 31971.782,1252,14538392.061,381,5001,212,800993,363479,4610.003.09-13.375,804消費者サービス40.6621.0518.874.796.432,0992,0612,0141,9231,7892,1042,0632,0111,9381,837
キクカワエ 63461.774,2804,31075532.461,6007705705,22716.190.47266.26185製造加工22.4414.027.625.12-0.124,2554,2004,0814,0253,8654,2614,1974,1124,0293,949
ニッタ 51861.733,5153,53560691.7343,70060,91043,96398,3329.300.76379.962,976素材産業26.4819.1414.032.914.903,4733,4273,3613,2293,0813,4763,4223,3573,2623,142
エフティグ 27631.571,3401,35521282.1832,60036,58024,55739,6769.722.00140.07348電子テクノロジー29.5423.9728.689.547.971,3191,2861,2101,1341,1171,3251,2831,2251,1711,121
河合楽器製 79521.523,9804,00560941.8832,60031,99022,27733,9079.750.90410.722,977耐久消費財52.6929.8212.5017.2815.093,8403,6283,4743,4193,1103,8593,6543,5293,4043,228
ほくほくフ 83771.491,7281,73926521.80495,700618,160584,603213,36611.620.39150.094,570金融77.9481.6645.6618.1410.521,6891,6311,4281,2891,1411,6961,6101,4721,3361,196
ワコールホ 35911.413,4143,44248471.64150,800178,260149,880186,3490.000.95-22.1319,147非耐久消費財45.9734.0917.295.914.083,3903,3503,2173,0802,7813,3973,3413,2343,0832,863
ロードスタ 34821.401,9221,94927582.63179,500122,14097,59331,5288.642.12230.3564金融22.6642.6819.1313.6410.801,8921,8391,7611,6921,5881,9011,8401,7761,7071,647
かんぽ生命 71811.402,6712,68937551.751,589,7001,497,9301,283,427983,2319.760.43275.3319,776金融16.3926.7021.657.207.542,6392,5812,4262,3022,2772,6432,5672,4602,3672,293
バイタルケ 31511.371,0191,03714251.9694,700113,830105,99346,03010.500.5498.723,719流通サービス22.009.8515.746.8011.279939939839539231,005989979959918
リョーサン 81401.284,6954,750601292.1584,900119,40094,783109,87911.281.08421.27954流通サービス69.5847.9812.166.2611.904,6144,4214,2624,2103,6614,6354,4584,3264,1273,751
JBCCホ 98891.272,9973,02038692.2651,40055,04049,84048,37416.942.39178.281,691電子テクノロジー67.2241.2522.5613.287.632,9732,8322,6572,5412,2792,9682,8422,7052,5582,353
トモニホー 86001.254814876131.67345,700428,240438,86077,0495.530.3289.772,237金融30.2136.0330.217.279.19477471431401388478465439414390
T&Dホー 87951.202,6332,62531702.442,445,2002,556,8402,550,8201,446,3860.001.45-94.2712,596金融37.9960.2325.915.838.382,5632,5352,3972,2372,0472,5742,5152,4092,2642,080
ゴールドク 88711.102,2782,29425481.9177,300119,24098,94377,28558.540.5939.19175金融36.4732.2224.8811.637.202,2622,2002,0471,9251,8102,2632,1902,0791,9731,875
山梨中央銀 83601.081,7531,77119492.2965,400100,110109,65356,02210.420.29170.331,629金融58.4158.1337.504.4810.001,7261,7111,5711,3971,2921,7341,6881,5851,4621,336
東邦ホール 81290.933,2413,26130631.24165,900304,880267,530227,91318.630.90191.927,699流通サービス48.2328.5924.1813.155.913,2183,1452,9732,8152,5653,2233,1373,0022,8492,634
ゼットン 30570.901,1051,11910181.633,2002,4602,7477,1530.002.610.00451消費者サービス11.2322.3014.425.174.001,0951,0881,0471,0089751,1021,0851,0541,021983
ミナトホー 68620.858368357303.65260,100123,710167,4736,3844.641.43180.59457電子テクノロジー101.6947.7946.4917.1114.86781739677637576795746696649593
琉球銀行 83990.841,1961,20110321.60109,900143,400150,53750,5218.690.36138.911,758金融36.4833.4425.374.719.181,1811,1651,0911,0119811,1821,1541,1011,045984
ULSグル 37980.654,6454,655301351.4115,30017,80018,01026,13322.013.38213.07475テクノロジーサービス35.5244.1221.8612.3010.054,5464,2834,1223,8233,6234,5474,3444,1493,9303,751
池上通信機 67710.588608735244.2768,70066,66039,4475,5490.000.44-72.39849耐久消費財65.0339.2326.7117.9712.36840802751703651848805762719677
滋賀銀行 83660.263,8003,82010991.4684,100141,240104,007187,67811.730.41325.582,198金融43.6139.1133.668.998.833,7513,6093,3243,0452,9073,7573,6003,3783,1682,966
知多鋼業 59930.248408392131.336,4007,3704,3178,0156.910.39121.36501製造加工24.6719.0114.466.883.45828813781753727829813788763736
ケーヨー 81680.001,2981,2980290.08252,100445,170196,24084,54623.391.7055.491,039小売業44.5457.5253.0747.840.081,2981,0089188708641,2681,074960906883
イー・ロジ 9327-0.38942789-36019.392,671,8001,161,250389,2472,7790.002.27-187.36222交通・輸送29.9842.6861.0281.8045.57695536484488526714578515507547
ファースト 5588-0.642,1942,188-141885.72942,400678,630000.000.000.000テクノロジーサービス-7.05-7.05-7.05-7.0513.962,08400002,1060000
東京瓦斯 9531-0.663,6313,595-24822.041,304,3001,673,8301,446,0471,568,5884.861.00740.3615,963公益事業39.1343.5715.525.647.153,5393,4603,3863,2572,9353,5493,4623,3803,2413,033
太陽工機 6164-1.061,4201,405-15331.071,4003,2005,1538,30927.831.2150.48249製造加工29.0217.7714.133.613.841,3781,3811,3151,2741,2191,3901,3721,3321,2911,248
久世 2708-1.102,3502,243-251257.2041,50041,98042,36710,0827.322.33306.29614流通サービス190.54133.40136.609.3621.242,1432,0381,7281,3081,0902,1582,0191,7641,4781,207
ベルク 9974-2.007,2006,850-1401576.6795,50028,84020,113145,85712.311.56556.392,440小売業20.8123.202.391.030.746,9286,8826,7696,5456,0986,9086,8686,7636,5596,260
藤井産業 9906-3.662,3112,130-817310.5718,4005,0203,85018,7226.020.58354.03839流通サービス59.1942.677.140.525.342,1302,1462,1031,9861,7192,1442,1392,0921,9801,809
AIメカテ 6227-4.184,1303,895-17022614.421,789,700647,850371,10722,88618.542.44211.91252電子テクノロジー175.46154.91100.8828.9714.223,7863,1552,8282,3541,8973,7833,3082,8942,5002,111
ロジザード 4391-8.871,5221,305-12710525.892,551,9001,159,500389,2874,55223.012.4658.13115テクノロジーサービス61.7147.4640.3238.9826.701,2161,0709979649291,2471,1081,028985983
タイトルとURLをコピーしました