52週高値更新 2023.12.22

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
アクモス 688821.11459459801017.4391,40022,87019,8903,67711.881.5838.64411テクノロジーサービス28.2112.509.2920.7924.05392381388398397403384388393392
エヌエフホ 686413.981,3981,5251874814.04279,70053,97026,8079,12416.550.8692.17340電子テクノロジー69.6320.2734.9627.1929.241,3511,2621,2071,1911,1311,3711,2751,2291,1951,156
スバル興業 963213.0913,30014,8601,72048613.7632,3009,2306,93334,13311.271.231,318.83674交通・輸送56.2652.4126.908.479.0213,56813,48113,22612,17710,85313,81213,52513,10912,35011,340
マーソ 561912.802,0002,300261021.92924,8000000.000.000.000010.6310.6310.6310.6310.630000000000
クレオ 969810.499901,011961811.40243,70032,44017,4037,43914.451.1669.971,218テクノロジーサービス13.9810.016.8711.7110.37936925915927914948926921920917
ジェイ・イ 622810.398,4009,03085063414.081,927,000528,280775,84033,13627.244.80331.48293電子テクノロジー104.30216.84216.8458.7029.377,6646,9805,359007,9646,9165,55300
インテグラ 58429.932,5992,84525712310.85543,300194,750153,71785,5060.005.030.000金融18.5418.5416.5039.8723.702,5792,3802,063002,6202,3772,19600
粧美堂 78199.0864970959299.71193,20063,03089,0008,48119.701.5135.990非耐久消費財95.8662.9940.1217.0016.80656641557521458665632582533484
FONFU 23237.08848908604812.38395,000107,13072,2632,79526.675.1134.0428テクノロジーサービス202.67106.8351.8418.387.08859791732648529862805741667574
中北製作所 64966.923,3003,4752251098.6417,5005,7807,18011,16013.150.53264.31341製造加工67.3147.8724.5513.9312.823,1943,0973,0292,9542,6463,2543,1243,0402,9172,719
水道機工 64036.741,6241,520963316.2671,9008,3003,6176,0770.000.67-45.43580製造加工21.5012.517.347.804.971,4421,4231,4091,4031,3891,4561,4291,4151,4051,406
コスモスイ 88446.6487793158347.13143,80083,28093,25329,2426.460.77144.23990金融93.1548.0127.1933.0013.40876831745722644885831774726665
成友興業 91706.452,7102,890175507.011,0005001,43000.000.000.000工業サービス36.5836.5836.5811.157.042,7472,6580002,7652,646000
ロジザード 43916.401,7171,746105946.9477,30059,83072,8935,37026.123.2968.48115テクノロジーサービス116.3677.2683.7921.5010.441,6361,5361,3811,1861,0511,6571,5391,3951,2561,145
アルトナー 21636.132,0892,164125696.5291,400137,22072,78722,19721.645.6899.981,276商業サービス110.3021.9823.6621.107.662,0591,9071,7971,7671,6392,0721,9391,8431,7701,626
ニッチツ 70215.941,6991,8011015810.5914,8004,3604,2973,5480.000.36-243.68286製造加工49.8338.017.1417.2514.281,6891,6101,5701,5861,4461,7051,6241,5901,5511,478
JESCO 14345.6482486246315.6285,200112,34061,0735,6344.971.05174.05743工業サービス95.9161.1239.2621.7517.60826765739703608821771736694634
DAIWA 58885.181,8551,93095777.5178,30052,59068,4474,7990.001.560.00595小売業7.227.227.2215.5715.921,8271,7190001,8281,739000
日本アビオ 69465.098,1608,4604103246.3853,80026,59027,59727,39112.792.30687.86657電子テクノロジー126.2056.6736.2311.028.888,1867,8467,1966,6425,6248,1797,8327,3496,7355,871
豊トラステ 87474.611,1281,18052239.339,4006,9004,0576,1146.040.60195.25357金融38.6620.657.189.779.061,1211,1041,0771,0591,0051,1351,1071,0841,0571,010
サンフロン 89344.511,5791,64771365.14413,400188,930181,97776,7985.440.99302.88702金融50.0012.2711.067.657.091,5851,5701,5181,5011,4191,5951,5671,5361,4971,422
北越コーポ 38654.451,6191,69072494.45504,000722,130690,907268,04518.031.2693.824,163素材産業120.0583.7062.1925.6510.461,6051,4961,2961,1221,0001,6171,5021,3441,1971,057
アイチ コ 63454.341,0951,13047314.57132,300240,830140,09079,03214.341.0878.781,043製造加工45.6230.0313.2324.451.991,0951,0109519488901,0961,028978946908
日比谷総合 19824.262,4452,523103594.3060,10029,45027,35754,57712.050.91211.16966工業サービス32.7213.656.238.147.912,3932,3732,3032,2822,2372,4272,3702,3272,2882,221
川崎汽船 91074.226,3726,6162682665.1546,297,10019,781,07012,324,2471,326,5968.781.08753.684,918交通・輸送140.93103.0118.9734.0633.666,0705,3975,1805,1284,2716,1185,4965,2494,9704,443
大成温調 19044.174,2154,3751751015.1457,70028,39055,07026,03116.181.01270.84743工業サービス130.26113.3178.5015.599.104,1764,0503,2342,7682,4174,2073,9583,4492,9962,608
日本郵船 91013.714,4314,5901641313.7512,957,0008,437,2606,209,1272,201,9225.550.94827.3535,502交通・輸送52.3950.256.7417.6922.304,3414,0423,8843,9023,5624,3534,0763,9503,8323,643
ユタカ技研 72293.612,2632,32481503.7358,60033,85021,73032,60011.440.39203.135,422製造加工38.3328.0414.098.6011.362,2182,1712,0902,0481,9292,2342,1692,1142,0501,966
ハークスレ 75613.5285388330314.00143,100304,000140,24315,34512.720.7269.48614消費者サービス8.3441.7319.8136.274.99852745709714703849769729714697
日本ドライ 19093.442,7952,85795753.8713,50017,29019,62719,3586.291.03454.221,104製造加工93.6961.5032.5123.8410.782,7602,5822,3652,2071,9772,7652,6012,4212,2462,053
マルゼン 59823.392,7252,80392583.3819,50045,73035,05744,10015.341.05182.691,274製造加工51.9237.4035.4125.2514.412,6772,4512,3072,1942,1112,6882,4892,3452,2422,138
AGS 36483.3880582727153.6326,80014,35010,91013,98816.281.0950.801,052テクノロジーサービス18.3110.5612.8216.156.16802771726722720805774745731723
能美防災 67443.372,0292,08668433.3559,00044,77041,597121,03016.121.09129.442,673電子テクノロジー31.1914.6815.5013.743.942,0131,9601,8741,8201,7842,0271,9661,9001,8481,802
ノジマ 74193.351,7001,75857373.72298,400298,560181,997172,8048.811.08201.7412,016小売業22.1727.0234.3024.3312.481,7051,5161,4251,3581,3831,6971,5561,4601,4091,384
クイック 43183.272,4312,49579593.2545,30067,92037,03045,43613.223.40188.711,357商業サービス17.2510.8921.0614.616.172,4302,2652,1712,1392,0692,4252,2952,2132,1632,086
ハリマ共和 74442.992,0762,13662462.9912,0004,4106,49011,0398.440.52253.03197流通サービス35.6232.6728.449.205.072,0742,0401,8751,7541,6852,0832,0221,9131,8101,731
信越化学工 40632.965,6805,7811661363.227,449,6006,427,8205,621,67011,351,73518.903.01305.9825,717素材産業81.4524.4328.1812.216.425,5845,2404,9074,7244,5255,5895,2815,0194,8044,526
西華産業 80612.932,8702,94784772.9357,60053,62069,93732,6476.321.01466.801,012流通サービス88.7946.2537.5814.676.662,8552,7662,4722,2742,1472,8672,7462,5472,3652,174
タカノ 78852.8891093026246.0591,20031,67020,32013,66115.670.4659.37685製造加工38.1919.383.9113.417.27905868836845796907875853836806
幸楽苑ホー 75542.831,1741,20133262.9864,40065,67050,87018,6340.0020.89-136.09521消費者サービス16.7219.6216.049.682.471,1801,1571,1211,0741,0591,1821,1571,1241,0941,082
JBCCホ 98892.803,6003,6701001043.7573,20061,43049,99057,91220.152.91182.171,691電子テクノロジー103.2142.3631.7814.159.393,5503,3663,1492,8982,5893,5653,3953,1932,9682,674
ニチアス 53932.793,2553,31590582.77132,700180,390138,080216,2469.531.28347.756,445製造加工41.0612.418.168.690.003,2553,1983,0983,0492,9073,2653,2043,1283,0492,919
信越ポリマ 79702.621,5821,60741332.84221,200292,330219,767127,24916.121.24100.304,706素材産業43.3511.6020.1914.627.131,5691,4651,4051,3781,4051,5671,4861,4301,4041,378
ナラサキ産 80852.612,8722,94775722.614,7002,4603,06314,1006.430.71458.55703流通サービス67.8228.5211.9313.619.152,8502,7562,5742,5142,2822,8602,7502,6352,5162,346
IDホール 47092.611,6991,72944362.8835,30025,09022,91028,73318.342.7694.282,349テクノロジーサービス84.5334.8723.6815.347.591,6761,6001,5261,4551,2901,6831,6131,5421,4581,329
セック 37412.454,7554,8101151663.9247,10040,36039,57723,94624.353.22197.50332テクノロジーサービス73.4041.2644.0117.6013.584,6874,4644,0283,6753,4644,6794,4434,1233,8263,514
タムロン 77402.445,2905,4501301653.60133,500176,380161,37098,55312.011.88453.614,448耐久消費財83.1931.6427.9326.454.015,1884,8814,4964,4934,0155,2614,9404,6524,4414,112
東邦瓦斯 95332.442,8222,88069643.26553,200315,600279,077284,1275.890.75489.216,080公益事業15.2012.945.309.345.882,7612,7112,6742,6412,5722,7922,7312,6872,6472,640
高砂熱学工 19692.373,2053,23575812.97107,100156,210180,290219,95912.771.50253.335,885製造加工81.5431.3411.179.881.573,1783,1052,9922,9042,6083,1873,1173,0222,8862,649
商船三井 91042.354,6114,7121081263.0610,716,9007,479,2205,454,2671,623,9684.950.89955.118,748交通・輸送45.4341.502.7719.4718.724,5204,1864,0494,0893,7494,5184,2334,1134,0093,818
高千穂交易 26762.333,4603,51080682.7529,10020,55022,94330,90325.111.94140.32496流通サービス59.8412.148.009.693.083,4503,3823,2823,2312,9593,4553,3813,3043,2032,980
倉敷紡績 31062.202,6992,74459752.5059,70065,51039,16751,49210.860.51252.724,189素材産業26.6920.569.769.6312.412,5972,5112,4202,3912,3812,6332,5192,4592,4142,358
堀場製作所 68562.2010,79010,9402352652.59255,400212,660249,940447,92411.511.92954.988,432製造加工90.9235.5539.6718.324.6910,65210,1448,9778,3828,08410,67810,1049,3228,7198,128
メガチップ 68751.994,5904,615901222.9456,90069,08083,16785,35114.931.19309.04327電子テクノロジー88.5225.4116.8421.454.414,5624,3444,1224,1163,7884,5574,3654,2004,0653,825
田中商事 76191.8974675414143.9667,00029,14016,3636,2546.450.47116.90437流通サービス36.5916.546.207.257.56738711690685661738715699685663
野村マイク 62541.8814,04014,0602606893.602,022,3001,568,2601,114,023124,11315.386.11924.84513製造加工251.94114.00133.9437.3018.1513,23611,8339,4757,6996,47213,36711,87510,0748,5357,122
特種東海製 37081.863,7703,83070552.1221,50018,65016,56744,51913.780.63278.461,506素材産業35.6215.8910.226.241.733,7873,7223,6123,4903,2893,7873,7233,6293,5133,377
名村造船所 70141.781,3121,37424888.1617,686,60010,353,5707,896,73788,52513.081.90106.002,213製造加工261.58141.0551.1626.0634.051,2091,1139879307001,2541,1271,031924780
マックス 64541.773,0003,04553601.9377,30071,76071,027142,61815.841.62192.252,485製造加工55.0417.5714.045.733.502,9902,9172,7742,7472,5373,0012,9282,8312,7332,565
魚力 75961.732,2452,29239252.1421,50014,32012,26731,54334.111.9667.20523小売業7.502.645.144.281.962,2602,2302,1942,1912,1772,2642,2352,2102,1952,183
アクシアル 82551.714,1204,17070681.7123,80028,23030,12795,27813.601.22306.542,719小売業24.2912.7012.709.742.964,0993,9763,8663,8053,6454,1063,9963,9003,8103,697
TAKAR 79211.692,5502,59343391.8845,60031,77039,08733,52213.001.37199.511,102商業サービス26.4910.117.377.773.352,5432,4892,4082,3942,3552,5522,4942,4422,4022,337
SANKY 64171.668,0308,1671332112.78591,300817,210705,440432,7838.211.531,006.35864製造加工53.2335.667.8430.575.248,0317,0996,6096,5466,1387,9877,3016,8416,5576,153
大和冷機工 64591.621,4901,51024391.7439,50039,51036,76075,90913.391.24112.802,398製造加工34.4610.146.7911.364.281,4741,4601,3901,3991,3881,4841,4531,4201,4011,366
日本ギア工 63561.585715799318.69918,600613,170411,7078,3017.960.8772.79575製造加工71.8153.1752.7716.977.22570542478443437571543497461433
ヤマタネ 93051.512,4102,42436451.9542,80030,25028,68024,44610.060.56241.02923流通サービス46.2944.2917.9614.344.982,3552,2942,2222,0951,8902,3712,3022,2232,1111,967
ディーエム 97821.451,7901,82126471.9611,00027,67021,04710,5729.660.70188.52306商業サービス52.3831.7717.1132.057.121,7771,6411,4971,5071,4561,7811,6581,5581,5071,447
ワキタ 81251.381,6091,61522281.6884,50057,44057,54382,65521.430.8275.351,257流通サービス35.2622.1616.109.422.741,5901,5561,5221,4481,3661,5941,5601,5171,4621,385
ティーガイ 37381.341,8771,89025231.3348,40053,51054,837104,33715.891.42118.974,955流通サービス15.318.936.185.230.961,8691,8531,8021,7731,7361,8731,8501,8171,7861,751
旭情報サー 97991.231,3071,32216141.9212,7005,4803,70310,13511.031.01119.831,746テクノロジーサービス15.067.835.174.264.341,3051,2851,2651,2571,2261,3061,2871,2711,2561,233
東京楽天地 88421.186,7706,870801321.92153,200107,69039,29738,37041.361.27166.09131金融68.3865.1464.1663.571.936,7985,6674,7654,4534,3266,7825,9495,1274,7024,450
オカムラ食 29381.113,1503,185351716.8371,60074,11062,62700.000.000.000素材産業24.2224.2224.2232.657.973,1002,8882,547003,1292,9242,65800
タキロンシ 42151.106386457131.72190,000243,630156,55061,50225.250.6925.553,172素材産業28.2318.7811.219.515.74640611594590558637617601588570
三菱鉛筆 79761.042,1202,12822421.5655,80061,03060,347114,65914.421.13147.552,708耐久消費財49.5424.0811.0611.415.452,0791,9751,9081,9021,7882,0841,9961,9371,8841,788
九電工 19591.005,0015,036501081.60137,800191,000176,803350,54514.051.37358.5010,504工業サービス51.2328.3412.7614.201.065,0054,8314,6074,5384,1064,9974,8524,6844,5024,192
大黒天物産 27910.987,2007,210701451.5440,30038,67033,95099,59124.832.03290.411,788小売業35.7841.1015.1813.014.647,0986,6516,4336,4245,8577,0986,7646,5356,3346,021
三洋工業 59580.972,5752,59425491.219,70011,7709,6338,5674.130.47627.59362製造加工50.7332.5523.2317.917.102,5282,3782,2162,1502,0312,5382,4052,2742,1742,065
まんだらけ 26520.902,2112,23020942.6584,200221,900208,25314,58111.831.54188.450小売業116.5019.8924.7226.0620.022,2091,9251,6761,6831,6542,1731,9571,7931,7101,574
センコー 90690.821,1051,1099161.36343,600387,150304,350163,80211.541.03108.5423,095交通・輸送14.5712.703.456.534.721,0901,0661,0511,0471,0081,0921,0691,0571,0431,021
東部ネット 90360.71979990791.8416,50011,5807,8675,33714.930.2766.33397交通・輸送19.715.323.776.002.17982962938943923983965950940923
キヤノンマ 80600.664,0804,12427731.62115,900185,570134,430524,66715.401.34267.8615,973流通サービス39.5613.1710.0012.992.794,0373,8873,7903,8003,5904,0533,9163,8323,7623,608
FPパート 73880.575,2705,270301672.8777,500107,560171,153121,44035.7114.00155.342,252金融154.9010.4862.1512.377.555,1845,0324,5404,0573,8595,2034,9854,6084,2733,736
JPホール 27490.454504512122.46397,800416,980453,22039,27313.532.8333.344,020消費者サービス50.3329.6036.6715.946.12444414377351343443417388366346
SWCC 58050.402,7612,76511742.55211,400165,740163,03080,5049.201.22300.664,201製造加工54.4748.2627.306.316.222,7272,6472,4332,2192,0392,7242,6372,4802,3022,127
デジタルホ 23890.391,2741,2795322.44163,700131,59091,51018,706124.510.7510.271,022商業サービス5.0118.8726.6312.993.401,2641,2461,1371,0831,0871,2661,2331,1671,1221,121
テクノ菱和 19650.271,4691,4734434.1250,10049,76029,16331,37311.500.74128.11901工業サービス64.9554.8912.8712.7011.931,4171,3511,3401,2901,1081,4291,3681,3351,2711,164
ビックカメ 30480.231,3101,3193212.70594,300431,010424,677232,06377.011.6417.1510,200小売業2.8923.3921.1211.124.101,3021,2571,1861,1401,1181,3051,2591,2061,1651,144
ヴィンクス 37840.052,0152,0171120.505,90039,660146,50733,92116.542.72121.911,474商業サービス35.1041.2557.580.10-0.052,0162,0161,6951,4991,4382,0161,9781,7881,6191,506
丸藤シート 80460.002,5572,5500301.229,2004,0105,2809,0997.350.32346.72494製造加工30.7714.615.203.571.802,5422,5182,4442,4102,2932,5442,5152,4662,4072,309
銀座山形屋 82150.001,0901,0890111.011,4009309331,89613.830.8578.76307非耐久消費財39.6213.440.744.511.111,0871,0771,0581,0389781,0881,0771,0611,034984
FUTON 91670.001,5001,500000.006,7000000.000.000.000商業サービス15.3815.380.000.000.001,46000001,4600000
ライフドリ 2585-0.114,7004,745-51912.7883,000140,800170,00760,33421.397.55223.90498非耐久消費財81.3816.1622.7718.6310.614,5794,1353,8183,7903,5444,6024,2353,9803,8003,475
ジャパンベ 2453-0.20999998-270.2093,200127,970280,93733,34350.763.4220.690商業サービス22.9143.3939.970.100.00999998822772749999973881815784
ドラフト 5070-0.30677666-2235.53162,00093,15069,3576,38721.532.2330.94183商業サービス77.6067.3419.3528.0816.64638576543523455640587553522492
東映 9605-0.4920,85020,490-1004102.0511,50026,63023,160258,15520.501.19999.561,057消費者サービス16.0911.484.3814.922.3520,54219,09618,44018,37518,08820,47219,49518,80818,48118,244
日本化学産 4094-0.831,4331,430-12322.4734,80021,69021,89727,51416.440.6587.00442素材産業48.9628.8325.4421.082.141,4241,3611,2571,1791,1411,4241,3641,2811,2161,163
日本システ 4323-1.052,9412,910-31972.9131,90028,30040,02035,23221.173.31137.441,687テクノロジーサービス74.7715.9834.9124.577.382,8612,7102,4082,3062,2082,8652,6982,5062,3732,195
東都水産 8038-1.087,4107,320-80882.201,1007301,56728,83410.381.23705.47298流通サービス39.6911.5911.935.022.387,3047,0446,8286,6106,5547,2927,0986,8956,7106,416
やまみ 2820-1.313,4803,400-451314.3337,10040,16061,42723,54923.542.86144.45241非耐久消費財149.45151.4883.5920.574.943,3243,1802,7072,2391,7993,3533,1542,7892,3982,032
日糧製パン 2218-2.172,2202,250-50293.603003002974,66652.230.9643.08656非耐久消費財7.668.235.632.270.002,2562,2382,1842,1372,1042,2572,2362,1962,1572,125
タイトルとURLをコピーしました