52週高値更新 2023.12.01

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
JAPAN 602519.239309301502018.075,4001,4106671,3570.0011.13-23.140テクノロジーサービス14.8125.1731.1730.6228.10790737731738758814753740745788
ソリトンシ 304012.381,4261,4341584616.64866,300115,82056,70023,61814.042.77102.14659テクノロジーサービス37.0925.5724.5930.3618.021,2981,2101,1531,1651,1341,3171,2281,1811,1651,159
コスモスイ 88447.6075580757218.08303,50099,44055,28725,4135.600.67144.23990金融67.4337.7112.2418.6812.87763712704686617765723705681634
トリケミカ 43696.703,7453,74523513611.641,007,400268,350213,290114,06552.784.7070.96242製造加工92.1544.8241.2115.235.053,5213,4443,2672,9912,7043,5683,4463,2753,0652,837
アオイ電子 68326.282,0992,1991306312.56141,60038,38019,55024,8260.000.52-134.592,214電子テクノロジー19.1221.9623.8222.8513.412,0521,8861,8501,8301,8332,0681,9291,8701,8481,853
フマキラー 49985.921,1881,23469207.19475,20098,60048,40719,20120.710.9859.582,410素材産業15.9815.0010.9716.0912.081,1651,1001,0791,1021,0921,1731,1151,0941,0931,095
パソナグル 21685.462,3782,473128967.151,075,900943,430458,31391,80019.431.79127.459,786商業サービス33.6844.2851.4481.0418.042,2711,8521,6431,6491,7352,3051,9621,7501,7031,752
イクヨ 72734.652,2022,2971021059.4132,20023,02013,3873,3446.540.67351.17193製造加工60.8572.8464.0774.1527.822,0391,6921,4731,4251,4742,0861,7661,5661,4871,454
トレンドマ 47044.517,5507,8533391805.331,743,200908,280846,6431,020,16376.624.78102.577,669テクノロジーサービス28.7416.5127.6936.319.367,5096,9526,1756,2536,4487,5597,0186,5216,3946,464
JPホール 27494.3539440817115.081,064,100417,270445,53734,20012.242.5633.344,020消費者サービス36.0021.0725.1515.253.82389374351336338393376358346333
TBSホー 94014.012,7742,857110773.99640,700447,360550,207452,49613.320.60214.446,586消費者サービス87.3126.009.3815.048.122,7162,6272,5132,5612,3192,7402,6252,5622,5002,335
リンテック 79663.972,5342,59399494.15301,900157,280189,503180,45237.830.7868.555,418素材産業21.5718.678.634.304.392,5072,4842,4762,4122,3172,5202,4892,4672,4212,365
日本化学産 40943.851,2461,29448304.4223,50012,30015,38024,21114.870.5987.00442素材産業34.7915.6418.398.479.751,2461,1981,1771,1391,1121,2511,2091,1801,1521,124
椿本興業 80523.646,0406,2602201715.4612,6008,05011,86737,8159.941.16629.78736製造加工61.5561.3425.3322.754.516,0325,6945,1994,9974,5456,0625,7115,3475,0394,690
TOWA 63153.546,9307,3102504187.584,726,5003,669,8102,801,660176,71840.313.87181.351,876製造加工334.09196.4398.9143.052.386,8266,2805,3144,1843,1786,9586,3665,4874,5823,676
北越工業 63643.512,2692,32879723.5852,10038,41049,33764,79814.481.93160.81727製造加工76.3692.0820.7517.1012.252,2132,0412,0031,9091,6362,2262,0832,0021,8891,696
シンフォニ 65073.492,0642,13672554.59208,400120,090117,29758,1818.150.96262.033,680製造加工44.2332.4235.3633.425.012,0611,9011,7121,6691,6612,0671,9181,7781,7071,648
CKD 64073.242,4302,48778693.91414,300435,930321,880161,43714.171.39175.544,684製造加工33.8515.8423.4228.998.082,4352,1992,0992,1032,1282,4182,2492,1502,1242,100
川崎設備工 17773.2459160619113.212,5002,0101,6177,02311.960.6650.65387製造加工16.5428.1221.6915.216.32584562546523512588567547531514
コーセーア 32463.081,0701,10433264.6946,80025,03029,11710,8785.121.20215.6581金融37.1447.2033.337.925.241,0741,0331,0019128331,0771,038992934864
レーザーテ 69203.0332,93034,0401,0001,0444.1812,768,20011,786,90013,508,2472,979,47865.1828.13522.66859電子テクノロジー59.1053.7850.4231.127.6932,31830,32126,94824,22222,80532,72030,47127,74725,54523,855
竹田IPホ 78753.01742752222919.59278,90076,82033,2335,9797.290.39103.201,016商業サービス14.1110.916.9713.0811.57727681683693696730693686688684
北越コーポ 38652.771,4091,44839433.06522,800553,330702,373236,78715.451.0893.824,163素材産業88.5464.5559.8224.513.501,3891,2991,1511,0179451,4001,3041,1811,077979
アサガミ 93112.754,7704,850130652.732003703436,6787.600.36638.171,521交通・輸送16.179.237.783.973.524,7004,6084,5604,4704,3144,7244,6314,5664,4794,343
KG情報 24082.7263064317123.35124,20046,21029,7034,52816.440.8239.11209消費者サービス91.9464.8751.659.358.61619593536473427622594548498450
野村マイク 62542.7111,48011,7403104734.611,039,200765,750533,430105,23812.845.10924.84513製造加工193.8786.94101.0353.4610.0311,0569,6907,6216,8305,90311,1579,7928,2937,2666,312
淀川製鋼所 54512.693,9504,010105802.7842,80029,85042,950112,51411.690.64343.582,395非エネルギー鉱物58.8734.8817.7712.485.803,8983,7783,6493,5353,2123,9103,7813,6653,5243,286
菱友システ 46852.632,7802,80772312.603,3001,9901,45717,4098.671.22323.672,018電子テクノロジー30.3820.4711.836.126.652,7182,6272,5872,5472,3772,7302,6452,5942,5312,427
東京計器 77212.551,7531,80745584.85218,000137,520107,49028,90334.290.9052.691,676電子テクノロジー37.1048.7223.7721.0310.121,7661,6291,5301,4631,3591,7601,6511,5601,4841,403
きちりホー 30822.441,0261,05025244.3171,20040,18024,95310,4430.0019.14-12.63429消費者サービス100.7620.4120.1415.648.021,0109559198888281,016966929893817
オーエムツ 76142.441,2691,30431143.476,3004,7103,8938,5688.400.57155.28556小売業21.3013.199.955.673.571,2731,2591,2391,2161,1921,2781,2591,2421,2221,194
タクマ 60132.331,6421,67038372.56280,700199,150223,407132,64718.411.3390.694,247製造加工35.6616.053.2111.332.901,6251,5531,5281,5351,4661,6311,5701,5411,5211,479
三菱倉庫 93012.264,4944,531100872.73288,000199,920279,690333,10015.021.01301.624,708交通・輸送51.2333.2617.5111.713.164,4414,3624,1203,9183,6224,4504,3314,1593,9703,742
九電工 19592.254,7334,7681051203.26336,800198,450238,617330,35413.301.29358.5010,504工業サービス43.1827.836.243.092.584,6284,4964,5274,4093,9924,6504,5384,4924,3604,076
中央自動車 81172.234,0454,130901193.8831,00016,92023,76774,08810.001.81413.11301流通サービス70.2433.2317.5020.768.263,9403,7223,6293,6073,2353,9793,7753,6603,5383,294
UACJ 57412.163,4803,54075963.95199,100155,860140,987167,0960.000.69-123.619,510非エネルギー鉱物60.1838.8214.5614.947.763,4163,2083,1413,0602,8563,4333,2563,1553,0532,886
フォーバル 82752.161,4031,42030353.0227,60016,23013,55035,63315.712.4990.392,277流通サービス36.1532.3414.2423.1614.331,3201,2171,1591,1791,1391,3411,2391,1921,1711,132
エプコ 23112.1081082717112.3528,30018,98017,5937,21917.791.6846.49629耐久消費財17.9711.7610.716.036.30808781769756744809787773761748
JVCケン 66322.0977778316293.363,297,2004,424,0103,961,097125,3936.551.30119.7916,277耐久消費財113.3557.5523.1116.691.56769686667623533767711670626548
能美防災 67442.021,8851,92338382.4447,40031,56032,930113,67314.861.01129.442,673電子テクノロジー20.9410.589.015.082.021,8741,8611,8121,7781,7611,8851,8541,8241,7981,772
AOKIホ 82141.941,2021,20623312.84283,900200,430221,50799,25714.370.7883.912,967小売業75.5546.3615.4121.218.261,1731,0871,0301,0029281,1731,1001,0491,003933
松風 79791.912,7042,72451642.4237,30024,52034,72347,55019.011.36144.201,299ヘルステクノロジー21.0726.0527.058.706.322,6652,5422,3492,2692,2042,6642,5452,4112,3202,250
シモジマ 74821.901,2641,28624282.2331,20023,84026,70028,59813.060.9298.45787素材産業38.2823.428.8911.344.641,2491,2101,1691,1471,1021,2561,2151,1831,1541,115
オービック 47331.896,8236,8871281662.34187,600142,540250,500508,06043.183.70159.48918テクノロジーサービス62.0534.2510.904.955.956,6076,5646,3096,0645,5646,6846,5346,3516,0895,707
住友ベーク 42031.837,1307,1901291542.19206,700171,920184,760313,12115.251.32471.408,044ヘルステクノロジー84.1230.734.415.413.666,9826,9026,6946,5415,8667,0386,9016,7506,4855,996
綜研化学 49721.822,4162,46044714.4528,80029,34064,29019,93511.750.68209.311,127素材産業44.0339.3837.2814.055.492,4282,3322,0891,9681,8692,4222,3092,1492,0251,930
ナガホリ 81391.811,7141,74031734.73151,700139,260123,62726,20878.722.2022.10472耐久消費財82.7783.9351.7019.022.961,6941,5791,4381,2511,1271,6951,5951,4591,3211,182
中国塗料 46171.691,5521,56726432.84592,700348,640559,98776,3639.391.33166.912,199素材産業64.2649.959.897.185.521,5141,4681,4041,3631,2401,5221,4661,4191,3601,263
日立製作所 65011.6510,46510,4551702192.172,554,9002,138,0802,308,3139,530,71914.351.98732.53322,525製造加工64.4629.077.138.600.5310,26310,0569,5409,4348,59010,29710,0369,7069,3688,765
高田工業所 19661.631,4881,49224497.45172,40070,90057,8809,29010.110.65338.331,726工業サービス14.5053.3446.2753.668.121,4331,2831,1091,0511,1391,4391,2981,1681,1171,116
リコーリー 85661.624,6854,71575721.9375,40052,51058,713143,02812.340.69382.131,588金融24.9021.529.914.082.504,6704,5764,4854,3894,1744,6614,5754,4944,3864,213
やまみ 28201.613,1553,155501162.4243,40047,35059,39021,63321.842.65144.45241非耐久消費財131.47132.8465.9737.1111.483,0212,6932,3361,9551,6583,0392,7502,4122,1041,837
キッツ 64981.571,1461,16118222.27153,300117,330145,123102,4629.841.16118.045,352製造加工48.0913.0510.0512.503.851,1441,1061,0591,0461,0041,1451,1091,0751,0491,000
日本システ 43231.552,7352,75042913.2066,20060,71037,76733,50020.013.13137.441,687テクノロジーサービス65.1722.2825.6334.089.132,6122,3622,2442,2512,1282,6312,4122,2982,2412,106
日本ロジテ 90601.533,6003,65055481.536003703534,9198.840.37412.773,737交通・輸送8.157.513.555.042.673,5743,5293,5263,4843,4273,5903,5453,5223,4923,452
千代田イン 69151.483,0403,08545612.8121,70012,26013,23031,83012.820.93240.582,997製造加工44.1631.5610.269.943.183,0192,9352,8392,7212,5143,0282,9442,8572,7432,587
日本電気 67011.428,3008,3571172192.831,668,8001,297,4601,534,0432,245,05418.201.37462.91118,527テクノロジーサービス82.2725.108.7617.293.568,0877,8917,8297,5946,6708,1667,9597,8027,5076,907
日東紡績 31101.334,4804,555602224.08297,400366,660371,053163,6610.001.60-32.732,631素材産業139.4885.6912.8930.143.644,4234,1773,8183,5722,8464,4544,1923,9143,5743,148
日本たばこ 29141.323,8093,85150491.398,721,2006,288,2707,392,5076,746,21814.221.93270.9352,640非耐久消費財45.7925.5620.878.201.963,8063,7453,5543,3463,1403,8093,7273,5763,4113,193
鈴木 67851.301,2281,25016342.7092,50050,02052,32317,7209.790.78127.691,073製造加工49.8837.518.705.1311.611,2071,1661,1631,0911,0391,2121,1701,1481,1081,050
フタバ産業 72411.2986786711322.341,009,000826,640688,86376,6644.210.82205.9310,617製造加工143.5493.1025.6513.787.17836788755696572839793753695609
アツギ 35291.28466473672.1664,80042,22039,6207,48413.390.2535.331,400非耐久消費財20.9715.937.998.745.58459443434433421462446438432429
文化シヤッ 59301.231,3831,39717252.31155,200161,020217,86392,70110.971.04143.264,958製造加工26.5427.3527.709.142.121,3731,3641,2311,1581,1391,3781,3411,2621,2011,155
ベルシステ 61831.201,6751,68420321.91148,400164,980215,547122,45814.491.93117.0010,920商業サービス23.8222.3811.167.602.561,6601,6391,5761,5291,4701,6651,6321,5871,5421,495
松屋フーズ 98871.205,0105,06060841.6031,30029,36036,60395,27959.192.3385.491,821消費者サービス28.1024.1719.3416.061.204,9834,8284,4264,3014,2104,9934,8024,5514,3854,244
エンプラス 69611.2013,15013,5001606373.43256,700358,450363,26070,82625.732.56527.771,527製造加工252.94143.6823.5158.0820.2113,03411,23910,4019,5797,17612,96611,56910,6429,5577,960
C&Fロジ 90991.191,5121,52918361.8627,50040,40025,06037,83011.750.80130.135,916商業サービス26.3630.138.449.211.591,5091,4501,3911,3611,3071,5081,4561,4101,3701,326
不動テトラ 18131.192,2122,21526502.50136,40092,15079,79733,30613.031.07169.96983工業サービス48.1626.0721.179.875.282,1592,0792,0301,9491,8362,1672,0942,0311,9621,862
京阪神ビル 88181.131,4351,43416343.1464,30073,680111,91366,89418.660.9977.1653金融13.9920.5012.912.582.431,4231,3691,3691,3141,2561,4181,3821,3591,3261,297
ロードスタ 34821.092,2222,22424582.66149,700102,670122,75736,0896.942.42326.4964金融39.9646.4129.5314.883.392,1742,0721,9421,8231,6532,1782,0751,9641,8561,748
朝日工業社 19751.042,8152,82729651.4024,10014,83020,37036,9759.111.03310.39993工業サービス35.7222.7519.4817.891.542,7702,6712,5162,4502,3672,7822,6792,5622,4772,359
積水化成品 42281.044904885111.85125,20078,53096,24321,82917.620.3827.703,505製造加工26.7521.098.449.662.74481473459454437482472462454442
太陽ホール 46261.003,0053,02030731.67155,900105,610186,050169,89416.621.82181.762,120製造加工35.4319.6016.3321.292.902,9562,9062,6622,6452,5772,9722,8702,7392,6682,628
IDホール 47090.981,5481,54615341.7729,50021,91029,51326,32616.402.4794.282,349テクノロジーサービス64.9939.0310.747.741.381,5221,5131,4661,4011,2441,5281,5061,4671,3981,280
SCREE 77350.9710,76510,8751053473.011,378,6001,919,8402,018,5271,048,70919.553.44571.025,987製造加工163.3247.1646.4648.287.6710,6519,5978,2207,8267,05710,6319,6628,6698,0037,229
ゼットン 30570.971,2381,24712190.972,5003,6802,6207,9650.002.910.00451消費者サービス23.9628.5619.3311.843.231,2301,1931,1341,0741,0041,2311,1931,1431,0921,034
ビジネスエ 48280.904,4354,460401282.0521,00022,72021,99752,97119.965.76223.50684テクノロジーサービス82.1935.9834.5431.957.214,3333,8973,5513,3553,2764,3473,9833,6743,4763,231
高田機工 59230.903,3853,38030731.804,0004,6505,5477,3798.970.36376.83314工業サービス38.6424.549.399.921.203,3563,2193,1863,0472,8863,3533,2573,1763,0742,930
沖縄セルラ 94360.893,3603,38530441.0426,50048,01049,080164,99115.231.79222.23439通信15.5716.607.465.954.963,3483,2253,2033,1263,0773,3413,2493,1993,1463,065
西華産業 80610.862,6802,70023692.69121,50070,64048,52030,6875.790.92466.801,012流通サービス72.9738.6027.5423.291.892,6752,4662,2862,1522,0642,6682,5042,3362,2122,073
大日本印刷 79120.844,1944,18835721.34703,600754,230730,9101,074,7548.151.01514.2536,246商業サービス59.126.036.005.253.894,1244,0253,9543,9573,9064,1274,0353,9853,9443,794
酉島製作所 63630.822,2102,21518651.91152,600217,380127,54357,67311.991.30185.101,665製造加工53.9343.8317.6316.035.482,1712,0041,9251,8971,7532,1692,0401,9551,8871,770
菱洋エレク 80680.813,6803,74030845.00461,000224,430192,84768,77110.881.69344.19714流通サービス59.2215.7910.814.036.253,6923,5673,4623,4393,0943,6883,5853,5003,3873,155
97780.806,2406,29050330.809005603833,68727.751.03226.67311商業サービス18.9011.925.895.362.286,2266,0976,0065,9705,7086,2276,1186,0345,9325,737
荏原製作所 63610.808,3968,438671761.09317,600363,260429,370772,85913.412.16630.4219,095製造加工81.4633.0916.3922.952.668,3287,7667,1897,0726,6158,3357,8637,4117,1066,690
アダストリ 26850.793,8703,830301083.01253,400364,820272,033171,94116.192.92236.616,356小売業63.3338.1231.3920.253.233,8113,4653,2053,0572,8253,7833,5283,2933,1102,869
三陽商会 80110.782,7062,71921793.17176,100107,340159,92732,73810.630.87263.771,179非耐久消費財96.6074.4136.770.150.932,6992,6502,4692,2311,9102,6982,6472,4942,2781,986
ヨンドシー 80080.771,9561,97015221.3368,40046,39063,53341,90231.711.1162.121,149耐久消費財12.8912.384.843.681.861,9491,9241,8931,8931,8371,9521,9261,9041,8821,849
東京窯業 53630.71423424391.6781,900104,25090,73318,6127.920.5553.57905非エネルギー鉱物60.0037.2223.6229.276.27416376349348338416385362350336
黒崎播磨 53520.7111,41011,310803134.25114,70043,54035,49394,5818.411.301,344.924,770製造加工123.5271.1019.4311.8713.3310,47810,2169,7489,8148,33110,69510,1859,9019,4768,518
マルゼン 59820.692,3212,34016381.3823,20030,87024,10037,63812.810.87182.691,274製造加工26.8310.9014.997.832.452,3032,2392,1852,1342,0632,3092,2522,1992,1482,078
セプテーニ 42930.674454533122.26358,000325,800401,46394,20334.311.4713.240商業サービス32.8423.433.667.094.86446427415413387446431420411406
DOWAホ 57140.635,2605,289331081.45203,900215,640239,833312,74620.320.91260.247,569非エネルギー鉱物29.6330.1113.1114.181.285,2365,0704,8074,7004,5485,2455,0744,8814,7484,659
大塚ホール 45780.625,7335,724351090.98928,0001,224,8801,150,9473,085,71816.821.40340.3633,482ヘルステクノロジー34.658.663.609.761.315,6605,5265,3155,3515,0055,6665,5175,3985,3035,106
日本電子 69510.495,9035,891291813.09520,400432,210541,183299,02016.612.95354.773,351ヘルステクノロジー65.9421.4626.6631.941.745,8135,5004,9624,8334,6155,8245,5145,1444,9264,827
品川リフラ 53510.471,7391,7138512.58183,600185,450244,23380,2526.091.18281.223,340非エネルギー鉱物120.7581.2721.6612.331.241,6851,6271,5571,4631,2031,6891,6291,5581,4491,275
エコス 75200.452,2372,23710311.9314,6008,5509,35325,27710.851.24206.351,488小売業18.8620.929.823.470.952,2212,1942,1302,0831,9742,2232,1932,1442,0852,018
ニチリン 51840.443,4303,41015761.9229,50028,70031,57348,2998.311.03410.122,281製造加工94.6341.4411.8012.913.963,3593,2143,0583,0022,7103,3603,2293,1072,9752,723
三井倉庫ホ 93020.414,8754,85520951.6596,70083,960109,713120,4448.861.29547.758,057交通・輸送36.1944.9316.8511.613.854,8034,6214,4034,1603,9644,8024,6324,4354,2353,990
サンドラッ 99890.404,5004,49318821.39236,600383,150377,760523,23219.432.22231.216,371小売業16.4011.914.498.792.074,4754,2434,1434,1964,0264,4624,3034,2114,1634,035
タイトルとURLをコピーしました