52週高値更新 2023.11.27

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
大正製薬ホ 458118.036,5456,5451,00017915.2830,300125,260126,083454,62234.510.68189.938,784ヘルステクノロジー14.4225.148.5211.5617.295,7345,7695,9385,8465,6805,8755,7685,8475,8245,727
東邦レマッ 742214.433,4653,8854909414.146,9003,5701,5931,7280.000.44-122.0292流通サービス48.5743.3633.2832.3720.283,4413,1292,9652,8962,8103,5043,1953,0292,9342,871
くすりの窓 559213.081,8361,94522511816.281,486,000320,520287,36018,8860.007.920.00424テクノロジーサービス23.1023.1023.1029.1519.331,7601,6350001,7731,661000
デルソーレ 287611.85617670713016.26125,20035,96018,5635,4548.530.9878.54262非耐久消費財72.6864.2222.9420.2911.48610601570512456621598568528487
丸山製作所 631611.762,4042,5752717312.33123,00037,82022,38010,4879.300.57276.820製造加工68.4142.9818.1723.8011.282,3552,1772,1922,1361,9672,3842,2312,1782,1141,991
ピーエイ 476611.47345379391611.99525,200635,690263,2773,65660.8711.636.23130商業サービス131.10135.40135.4069.2025.50338276230196180343289245214193
ジェイ・イ 622810.067,0407,55069047715.611,354,700902,600374,51730,39022.784.01331.48293電子テクノロジー70.81164.91164.9173.3628.846,5904,7590006,6405,162000
オプティマ 92688.552,6602,58920411112.06838,900305,350156,40033,42412.892.15201.78475小売業209.32151.6083.2359.3211.262,4111,9761,8091,5791,2752,4162,0861,8441,6331,399
メディカル 43508.0657761746258.15440,400201,320184,61317,2329.461.2965.253,619小売業40.5566.3157.0039.5918.43568514455418407575521472440424
サクサホー 66757.932,5102,7091991008.5370,90041,08026,86714,6596.280.64431.561,098電子テクノロジー129.1945.8817.0724.3817.782,4472,3002,3602,3052,0422,4962,3492,3282,2562,067
PLANT 76467.591,4091,516107579.16178,00053,40094,43310,81263.870.7523.740小売業130.40116.2691.9019.9411.961,4091,3331,0399057981,4281,3031,118974857
日本コンピ 47837.101,1311,19179459.88108,10067,64025,9378,97510.161.92117.171,033商業サービス75.4129.4627.2430.74-0.331,1531,0289919869081,1501,0641,010975916
ヤマックス 52856.491,0801,09967477.90331,900234,020144,37010,93213.411.8481.97586非エネルギー鉱物155.58128.9655.4558.8225.609888267397346091,008864778719631
じもとホー 71616.2759962737236.23248,300187,350198,28012,6620.000.77-75.851,504金融42.5073.2054.0554.8112.97587513462434418588524477449441
コジマ 75135.7568571739125.69499,100136,370121,11752,28619.360.8737.162,906小売業19.9029.197.0110.997.66679659646643601685662650637620
ミツバ 72805.1185788543326.47558,100421,860435,80737,6976.510.59141.8323,260製造加工90.3226.2517.0628.632.08849791760777693855808775754699
KOKUS 65254.973,3603,3801602106.714,811,8004,561,5100741,90127.604.84122.462,429製造加工59.7459.7459.7436.574.323,2022,7870003,2172,805000
しまむら 82274.7216,12016,6557503524.99370,100181,670159,727584,51415.961.391,043.643,098小売業27.0432.926.2212.7211.4815,82415,13514,94214,68113,81015,94415,27914,99614,63113,999
ビーロット 34524.7194097944324.80227,800187,530125,93718,2385.481.59179.15173金融82.3159.196.8824.403.16929858846823718936879850812745
パリミキホ 74554.4744846720164.47131,500193,310174,17022,71015.170.8631.062,636小売業74.9148.2527.2536.9510.14449398380362339448408384367343
南総通運 90344.001,9252,00277484.5810,3004,0605,4439,5858.310.49241.00894交通・輸送59.0249.4039.2228.757.921,8991,7681,6941,5801,4511,9181,8011,7011,6081,494
ニッピ 79323.875,5105,6302101574.0217,70014,29012,16715,5889.440.47596.32611非耐久消費財63.6650.1340.5732.4713.395,2304,7824,3984,1523,9265,3134,8824,5214,2604,023
エヌ・ピー 62553.8383884131356.141,742,900746,9901,623,87317,38818.232.2446.140製造加工86.0641.1138.3220.498.10801767718661607809773729682632
ダイドード 25903.786,1306,3102301103.9299,40031,77025,30795,10036.601.18172.414,122非耐久消費財33.5428.3811.2912.485.346,0525,8945,7115,5415,2396,0975,8995,7465,5745,353
ハリマ共和 74443.641,9462,02171515.1716,0009,7506,51310,4807.990.49253.03197流通サービス28.3231.2321.6720.445.651,9721,8341,7281,6701,6411,9661,8571,7621,7031,665
サニックス 46513.6335737113125.88663,300441,180279,77017,1148.802.9342.172,054工業サービス77.5114.1527.0515.943.06360337328324308360342331323307
エンプラス 69613.4912,33012,7604306585.68396,100338,590367,36765,46324.322.42527.771,527製造加工233.59122.6917.0634.1716.5311,64610,35810,2019,2856,99511,85110,79610,2139,2617,750
アクセル 67303.321,9021,95863837.83202,200113,000115,87020,50612.571.83156.61126電子テクノロジー16.9040.0612.797.8810.191,8901,8281,8311,7601,6801,8961,8421,8151,7641,662
アダストリ 26853.283,7753,7801201104.65589,900315,040270,847165,60715.982.89236.616,356小売業61.1937.4528.0120.199.573,6183,3303,1313,0252,7923,6343,3853,2023,0512,830
東京計器 77213.211,7101,73854543.70183,300149,360102,53027,62332.980.8752.691,676電子テクノロジー31.8740.3919.8622.744.761,6601,5681,5091,4441,3491,6741,5901,5231,4601,388
アバールデ 69183.166,8006,8502102465.31140,40093,97081,45340,7519.822.02697.77188製造加工75.4254.2859.6717.703.796,5726,1035,4444,9024,6126,6016,1575,6195,1444,660
アイネット 96003.131,8971,87657494.9841,20019,98027,41729,06117.261.71108.681,655テクノロジーサービス43.4326.427.9413.084.341,8231,7791,7401,7181,5501,8331,7891,7501,6961,598
テクニスコ 29622.98858899265714.532,548,900578,800285,1377,9790.002.120.00322製造加工-1.64-1.6444.0728.6154.477466866950078370369000
ミヨシ油脂 44042.881,4261,46341352.8859,00047,56073,33714,5128.570.61170.77581非耐久消費財54.8147.7828.5617.605.401,4241,3571,2561,1671,0741,4251,3581,2761,1971,125
野村マイク 62542.8710,53010,7403004335.73825,000677,450449,75396,12311.754.67924.84513製造加工168.8470.7586.1446.924.3710,4668,9827,2296,6515,77410,4069,1047,7966,9426,115
ヒガシトゥ 90292.861,1331,15132283.7124,90011,47013,50714,61010.811.39106.471,394交通・輸送58.7622.7117.8115.686.771,1021,0521,0059759441,1101,0591,018985933
ダイドーリ 32052.8638439611137.29182,200115,450111,49311,8261.880.88220.84776非耐久消費財48.3167.8030.6916.137.61388355332311292384359338318291
レオパレス 88482.8046947713163.857,791,5009,920,7405,526,030152,6087.066.4385.413,991金融65.0553.8730.6847.686.95453385353339334455403368349333
酉島製作所 63632.702,1552,16957674.13210,600209,470116,43355,44211.741.27185.101,665製造加工50.7338.0616.3019.775.292,0891,9461,9111,8871,7402,0931,9731,9181,8641,754
イノテック 98802.661,6901,73545352.6668,10034,52029,74722,15314.840.96118.981,728電子テクノロジー34.507.6311.9412.523.891,6711,6211,6091,6031,5191,6871,6381,6121,5871,531
AOKIホ 82142.641,1001,12929313.18196,000153,500200,11392,29413.450.7383.912,967小売業64.3436.3511.2317.733.291,0971,0461,0209909181,1031,0581,025988923
ファルコホ 46712.582,0612,10653363.6951,40017,70016,78321,41112.920.89164.131,159商業サービス19.4614.833.297.454.102,0462,0261,9851,9541,9452,0572,0221,9951,9681,939
石塚硝子 52042.583,3503,380851323.4728,30033,41056,33313,7935.450.56620.101,867素材産業136.03122.2241.259.927.813,2703,1752,8522,4201,9723,2883,1282,8672,5392,193
京都フィナ 58442.448,9109,1272172553.72177,700238,440216,953662,41624.170.69377.833,474金融6.466.466.466.625.388,8588,6000008,8988,651000
イワキ 62372.362,0312,08048753.2544,800101,25066,51744,51112.711.58163.691,112製造加工70.7762.259.9916.205.322,0361,8891,8861,7491,5282,0241,9221,8661,7611,601
コア 23592.351,8001,78541324.6364,20013,81011,90324,85112.241.68145.911,348テクノロジーサービス22.346.123.309.172.531,7401,7231,7081,7231,6791,7501,7251,7151,7081,671
ハウスフリ 89962.3391092121173.0922,90010,4706,5833,6308.831.22104.30219耐久消費財33.6727.9221.508.485.62906863855808761903871848817767
ムゲンエス 32992.211,2811,29328433.90239,500190,640208,24030,3338.511.23152.85295金融166.0596.5031.1432.073.611,2521,1411,0839878001,2571,1681,087993858
フジオーゼ 72992.154,9454,9951051562.146,3007,8108,71310,04413.030.37383.201,104製造加工66.6757.3229.2424.723.204,8144,5364,2853,9603,6074,8464,5694,3034,0403,747
高砂香料工 49142.153,5253,57075742.2751,90033,99040,86068,62417.080.58209.083,913非耐久消費財41.3939.6225.4014.422.293,4763,3813,1722,9912,7913,5013,3813,2103,0482,895
地主 32522.142,3062,33849413.17125,700103,62084,62741,8565.981.38391.2890金融27.3423.3125.0319.227.492,2442,1011,9981,9371,9252,2592,1292,0321,9781,948
日本食品化 28922.074,1454,185851454.2326,60025,72037,15720,1676.660.91628.47427非耐久消費財55.2956.1614.6613.112.204,0663,9253,8633,5753,2864,0933,9543,8243,6183,300
スルガ銀行 83582.0473875115222.722,081,3002,045,9801,767,090138,60447.120.5215.941,535金融76.7146.3925.1719.599.80721677653622552725685656622569
カナレ電気 58192.031,5441,56031222.2723,10016,57018,24010,3208.950.67174.28266製造加工10.5618.9010.879.553.041,5331,4991,4641,4361,3771,5361,5001,4691,4401,424
ヤマウホー 52842.001,7621,78835585.3673,00043,64028,83310,7266.391.21279.71813非エネルギー鉱物113.6250.5111.3323.6513.241,6671,5661,5301,5111,3021,6951,5891,5421,4741,328
日本セラミ 69291.972,8192,84655492.5697,40067,17091,28370,45621.991.38129.441,311電子テクノロジー21.2112.3611.048.882.782,7812,7332,6882,6222,6402,7952,7482,6962,6562,620
西川ゴム工 51611.971,5251,55430372.6915,10015,25026,98329,8657.980.41194.686,515製造加工37.6432.0319.5415.882.241,5151,4501,4161,3771,2821,5241,4681,4191,3731,321
カメイ 80371.901,6971,71532363.2676,50045,39059,54756,5506.810.42251.695,609流通サービス39.4323.5618.8516.834.571,6611,5821,5061,4901,4741,6691,5871,5301,4971,442
レゾナック 40041.882,8402,84253874.153,359,6001,725,7201,639,163505,1150.000.94-60.8825,803素材産業42.3128.6021.1916.984.742,7302,5762,5192,4242,3122,7522,6202,5292,4472,368
エプコ 23111.7978779714101.7822,10011,31018,1206,97817.141.6246.49629耐久消費財13.696.696.982.182.57781774764753742784774766757745
東京窯業 53631.73408411792.4680,600157,93085,45317,8607.670.5353.57905非エネルギー鉱物55.0928.4420.1826.071.73402358344345335401369352344332
共和電業 68531.72413414781.7247,20051,46061,81011,12714.250.6729.04796電子テクノロジー18.6218.6215.649.812.22405392380369360407395383373364
綜研化学 49721.722,3492,36840673.9145,70028,47061,54019,20911.310.65209.311,127素材産業38.6433.7131.5620.633.092,3292,2772,0471,9461,8542,3342,2442,0981,9901,909
日精樹脂工 62931.681,0751,09218171.9526,00028,84029,23720,94719.040.5458.621,284製造加工17.9316.292.926.233.121,0741,0411,0371,0261,0071,0741,0481,0381,0271,011
東京都競馬 96721.594,4454,48570821.69114,200114,56099,333126,04416.391.53273.70182消費者サービス19.6014.1214.4117.725.414,3694,1664,0263,9413,9464,3814,1984,0684,0053,980
池上通信機 67711.5391293114292.6362,90057,89053,0575,86231.550.4729.51849耐久消費財75.9954.1426.848.267.38903861834771696903866831782724
ナガホリ 81391.481,7001,71025702.31132,600154,610127,66725,84077.362.1622.10472耐久消費財79.6285.8748.0523.555.561,6521,5301,4021,2231,1141,6591,5471,4191,2911,162
宮地エンジ 34311.403,2553,26545732.63109,200112,020148,98744,19515.101.25216.17770工業サービス81.1467.6510.305.154.653,1843,0993,0672,7802,3493,1963,1173,0222,8102,493
良品計画 74531.372,2302,26331602.112,566,1003,056,4604,058,243587,08827.152.2683.5010,074非耐久消費財45.4062.5421.2512.628.772,1872,1352,0061,9091,6612,2032,1242,0291,9061,756
サンドラッ 99891.294,4104,46257871.64346,800460,860375,260515,04819.302.21231.216,371小売業15.6010.045.4610.282.724,3854,1594,1314,1874,0084,3854,2164,1644,1364,017
中越パルプ 38771.251,6121,61520522.8036,20053,72072,85321,2955.480.41294.771,318素材産業67.8832.4924.7125.102.341,5821,4801,4191,3671,2391,5891,5041,4301,3661,271
群馬銀行 83341.237487569252.552,087,3001,848,0101,572,350306,51210.540.6071.683,061金融48.4749.9415.379.5212.04712701706658572722701691656596
アーバネッ 32421.21413417561.69192,300160,930115,11712,9677.140.9558.3848金融37.6221.9312.706.382.96412397393374350411400391377358
エーアンド 53911.191,2901,27715262.9139,50032,88032,1079,6564.370.59292.02857流通サービス45.1121.047.4919.235.451,2471,1521,1381,1441,0571,2481,1781,1491,1241,072
三菱食品 74511.184,7004,705551021.9363,90088,400108,120202,44710.311.12456.544,944流通サービス49.8428.5518.5118.512.514,6264,4114,1303,9923,7114,6344,4304,2104,0253,798
愛知時計電 77231.182,2962,31427673.1618,80016,18032,39335,2448.840.92262.051,783電子テクノロジー71.5349.1044.8117.461.092,2782,2231,9751,7691,6452,2882,2042,0241,8591,712
日本和装ホ 24991.14351354441.4255,60018,73013,6473,17317.740.9419.96158小売業16.4517.6119.193.811.72350346340320312350346338327316
デクセリア 49801.084,5434,571491572.75368,800352,700521,960261,48015.133.64303.441,943電子テクノロジー82.2646.5127.5030.232.154,4284,2073,9163,6413,2044,4704,2553,9793,7073,449
日本ヒュー 52621.0793594310151.0725,30025,23028,21722,66514.120.6066.78508非エネルギー鉱物47.1128.1310.949.403.40923899881834785927902878845799
リクルート 60981.035,4145,483561793.006,087,0005,852,9304,809,6338,581,38727.945.32198.1358,493テクノロジーサービス31.8726.058.9428.148.255,3124,8214,7324,8054,4145,3124,9374,8034,7224,613
フランスベ 78401.021,2751,28713212.0552,30040,92053,31343,30717.101.2275.281,785ヘルステクノロジー36.7720.627.167.971.501,2671,2361,2151,1991,1291,2721,2431,2191,1911,137
ウィザス 96961.011,6341,59916514.1610,9006,7608,54714,66929.012.5456.22918商業サービス79.6667.7913.653.768.331,5511,5181,4811,3901,1601,5621,5201,4711,3781,231
堀場製作所 68560.949,5129,684902342.30223,300314,820202,300404,84110.191.70954.988,432製造加工69.0125.7728.6129.213.959,4148,4798,1297,9947,7639,4398,7358,2808,0337,698
きちりホー 30820.939809809214.3162,20028,34020,6909,8930.0017.86-12.63429消費者サービス87.3816.1114.758.89-0.20976930909881820972940914883809
丸藤シート 80460.902,4612,47922281.189,7005,7504,6908,7957.150.31346.72494製造加工27.1311.376.265.851.312,4642,4262,3982,3662,2442,4632,4292,3992,3532,264
藤倉コンポ 51210.871,3931,38612412.03183,100211,620226,30332,1477.750.96178.802,459製造加工67.5950.9821.9023.092.671,3561,2801,2131,1181,0411,3631,2971,2211,1471,063
C&Fロジ 90990.871,4911,50413402.0226,70035,70024,46737,32911.560.79130.135,916商業サービス24.3024.9211.0810.512.941,4741,4251,3851,3511,3011,4781,4281,3921,3581,318
いちご 23370.85357356381.97684,900540,300838,840165,17411.181.5531.85462金融25.3544.7224.048.212.59350342333308289351343331315303
SCREE 77350.8210,21010,420853594.802,223,1002,070,7802,020,8731,006,35218.733.29571.025,987製造加工152.3043.3340.4345.598.099,9968,8987,9337,7256,94510,0839,1408,3147,7777,087
97780.816,1906,20050350.814004604403,63427.351.02226.67311商業サービス17.2010.323.334.202.316,1306,0415,9855,9485,6906,1416,0595,9995,9075,717
ダイキアク 42450.787757766100.7812,20020,56023,94010,235101.141.087.67923製造加工15.489.307.037.183.47767744735726716767748737729722
アヲハタ 28300.732,5962,61419160.7313,9007,6704,94721,377117.131.6522.32577非耐久消費財8.424.604.182.910.972,5972,5812,5432,5212,4892,5992,5792,5522,5282,504
MS-JA 65390.721,2681,2629333.50135,200109,64096,67731,32025.883.0148.78166商業サービス25.0726.079.1712.3810.701,2231,1631,1521,1501,0941,2261,1731,1551,1361,096
東邦アセチ 40930.681,9661,92213483.3467,80063,82034,15713,24812.350.81155.63773素材産業73.6249.6926.6118.5710.211,8441,6831,6331,5641,4411,8521,7231,6451,5711,467
西松屋チェ 75450.642,0202,03013461.68245,000287,640501,010122,60215.771.58128.90680小売業32.7720.9818.447.358.671,9891,9061,7601,7261,6771,9891,8991,8111,7491,684
大倉工業 42210.642,8392,81218561.6126,50037,74031,59033,3307.430.60378.361,935素材産業53.7537.1012.806.921.592,7682,7292,6442,5092,2742,7772,7222,6442,5222,348
三菱倉庫 93010.644,4404,41228891.51162,800223,890282,657329,56614.630.98301.624,708交通・輸送47.2628.2613.9214.511.944,3604,2734,0883,8813,5964,3774,2724,1083,9303,713
高田機工 59230.603,3553,35020851.678,0005,7405,6077,3358.890.36376.83314工業サービス37.4123.5712.274.692.133,3103,1683,1783,0252,8713,3113,2073,1443,0512,913
日油 44030.606,9076,913411431.62148,400148,090175,690552,59617.012.34406.393,818素材産業30.9318.987.7617.450.766,8366,6456,3196,2546,1526,8526,6576,4386,3036,117
アルマード 49320.571,4191,4188331.9244,00096,80059,52714,25516.595.8386.5141非耐久消費財27.7519.4611.8312.544.111,3831,3171,2861,2801,2361,3881,3301,2971,2761,245
タイトルとURLをコピーしました