52週高値更新 2023.12.29

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
岡山製紙 389221.231,4731,4222494822.34596,90066,35026,5275,8579.990.62142.30192素材産業75.9956.2646.3037.3929.271,2191,1201,0651,0039501,2441,1381,0781,026971
まぐまぐ 405917.336776771001814.7710,8007,0603,2901,6240.002.13-170.1322テクノロジーサービス34.5931.9729.6936.7735.40548510504517512574521511513526
YUTOR 589216.993,1053,450501016.891,109,600004,6170.0023.430.0047商業サービス21.9521.9521.9521.9521.950000000000
マルマエ 62649.521,9822,0831817811.711,187,000214,770128,25324,351131.463.5215.84183製造加工35.9722.6719.6419.4412.291,9261,8311,6381,6741,6931,9551,8401,7351,6991,715
魁力屋 58919.101,9852,194183014.78952,3001,005,990000.000.000.000消費者サービス20.4220.4220.4220.4222.021,96200002,0080000
ドラフト 50707.12660707472810.30150,600154,27084,6906,62822.852.3730.94183商業サービス88.5375.4327.8534.924.43674611557536463676622575536501
幸和製作所 78076.891,5111,613104688.5159,10039,99025,6837,54112.623.22128.67246ヘルステクノロジー136.1679.2266.1222.017.821,5201,4511,3481,1671,0151,5381,4581,3501,2231,081
アオイ電子 68325.862,6802,8371571188.50121,90089,07055,53732,1580.000.67-134.592,214電子テクノロジー53.6853.3552.1241.7125.532,6862,3092,0411,9301,8832,6642,3542,1352,0071,938
オカダアイ 62944.622,3952,468109564.6086,70021,20023,81318,89211.471.42216.14487製造加工65.193.6519.118.018.872,3302,2672,1622,1422,0622,3582,2792,2092,1522,043
藤田観光 97224.615,5805,9002602057.27171,900219,120146,43767,60136.069.27163.621,148消費者サービス99.6671.0120.1642.8618.005,5824,7684,3184,4964,0075,5674,9324,5584,3644,060
野村マイク 62544.3314,16014,9306207487.153,111,3002,126,9501,431,773131,75516.336.49924.84513製造加工273.72126.21148.0143.976.3414,55812,70910,3138,1196,72614,46912,93810,8889,1097,485
日本シイエ 69583.7579583030255.20646,000426,910439,20047,38638.430.8621.604,487電子テクノロジー78.4948.2121.359.7916.90767735712672580781742715673617
QPS研究 55953.681,3131,2684515112.2637,470,60022,109,730000.000.000.000商業サービス47.4447.4447.4447.4469.071,12400001,1250000
タカギセイ 42423.592,0852,16675603.888,6005,5708,0475,8134.810.55450.222,644素材産業56.1634.5319.9314.917.232,0972,0271,9021,8531,6912,1022,0221,9371,8531,755
アドテック 66683.501,7751,83162595.15120,300108,02084,38015,1859.361.45195.54483電子テクノロジー17.3026.5410.9711.102.871,7691,6711,5601,5901,5301,7801,6951,6211,5881,584
大本組 17933.492,5282,61388563.485,6003,3202,13038,81432.390.5780.68810工業サービス7.386.655.796.576.702,5022,4592,4612,4502,3712,5222,4692,4612,4392,376
巴川製紙所 38783.3694798332406.70175,80091,170120,4679,62016.550.8559.401,285素材産業46.5041.4446.7244.3510.20923897757713698937879798747721
鳥羽洋行 74723.193,2953,400105463.193,5001,4301,15713,26910.920.71312.97256流通サービス22.136.583.346.253.343,3023,2343,1853,2093,1253,3193,2513,2153,1913,125
任天堂 79743.177,1997,3592261213.656,355,4003,138,2403,278,4378,304,45718.093.78406.817,317耐久消費財35.1813.2219.547.515.887,1086,9356,7396,4866,1837,1536,9706,7826,5716,318
神田通信機 19923.031,8501,90656263.082,0007405804,48212.260.86155.49243通信15.6611.406.847.267.141,8391,8041,7491,7561,6671,8521,8061,7711,7381,660
帝国通信工 67632.841,9892,02556413.4827,50016,82018,05318,71514.540.79139.271,677電子テクノロジー44.5419.8210.473.858.641,9611,8941,9021,8691,7191,9681,9161,8971,8481,751
日本ライフ 75752.601,2311,26332263.01349,200212,540217,21795,92013.541.7593.271,166ヘルステクノロジー37.4321.687.4910.116.761,2131,1971,1501,1471,0691,2261,1951,1671,1361,093
ニッピ 79322.585,8105,9601501383.119,9006,8908,76016,7109.990.50596.32611非耐久消費財73.2660.4341.572.417.785,7665,6285,1304,5844,1735,8025,6005,2194,7894,370
OSGコー 67572.519951,02025213.5563,00024,89021,4575,16975.241.8313.56368製造加工16.3129.6118.3316.178.51971926887862823980932898871855
ニシオホー 96992.504,0004,100100923.01127,80062,19051,770111,01211.070.93370.554,665金融31.6220.2315.1712.798.183,9113,8443,6123,5743,4183,9573,8273,6933,5863,447
ユアテック 19342.461,0971,12427273.0184,00076,05090,88778,44910.850.60103.585,589工業サービス53.7630.3914.5813.658.081,1021,0571,0029739061,1011,0581,017976919
ジーエルサ 77052.442,4782,52460392.438,7007,4908,14325,2807.470.87338.081,144流通サービス12.134.309.122.853.232,4642,4372,3792,3382,3542,4752,4412,4002,3742,367
セプテーニ 42932.3351552712176.151,189,100856,850582,097107,81039.911.7113.240商業サービス54.5533.0829.1719.5010.25495464439423399501470447429416
NEW A 76382.321,8981,94244252.5353,10026,51027,46030,26319.593.2399.14752耐久消費財25.7018.495.724.633.911,8831,8691,8191,7821,7361,8961,8681,8331,7931,730
リケンNP 62092.302,1802,22550642.68208,100178,400135,66000.000.000.000製造加工21.3921.3921.3911.2515.052,1181,9891,909002,1312,0111,90200
ユタカ技研 72292.302,3242,35953553.1919,50032,68023,43034,17111.610.40203.135,422製造加工40.4230.6916.218.914.242,3082,2062,1242,0621,9412,3092,2252,1492,0741,983
キッツ 64982.291,2001,20627212.36234,300268,570179,387105,68910.221.20118.045,352製造加工53.8311.2515.966.163.791,1791,1621,1091,0701,0321,1831,1601,1241,0871,029
ジェイドグ 35582.282,0332,11247785.11246,400253,640201,91023,27618.394.00117.40155小売業98.8723.5128.9423.5810.872,0301,9181,7071,6881,6112,0381,9141,7861,7051,598
大同特殊鋼 54712.211,4771,50133323.20797,300414,930625,360317,81610.800.87138.9312,422非エネルギー鉱物75.7625.9420.459.554.481,4651,4291,3231,2661,1831,4691,4231,3541,2871,194
ファインデ 36492.181,0161,03022344.55120,60078,88081,38325,81628.086.5336.68282テクノロジーサービス108.5059.2034.8212.201.081,0219879218227251,020987926849770
東鉄工業 18352.093,1103,17065622.0960,60052,79070,833106,89113.631.07232.641,883工業サービス20.5317.025.8411.583.593,0723,0432,9432,8912,7783,0973,0332,9672,8982,803
ユーラシア 93762.0948448910135.4118,6006,0805,5901,7670.001.08-15.1773消費者サービス12.416.0710.147.474.26472467460456458476469462459457
保土谷化学 41122.063,6803,72075972.0630,80028,54030,51328,86117.010.69218.68890素材産業32.106.9015.535.387.203,5923,4783,3013,2573,2283,6133,4933,3773,3073,277
フクビ化学 78711.9980682016101.999,9006,9306,56716,42610.450.4978.49968素材産業37.1221.486.914.063.54798793769754696803791775751711
ヒガシマル 20581.941,0001,00019111.902003706303,8440.000.75-25.92378非耐久消費財10.507.186.383.520.30992980955941921993981963947930
朝日工業社 19751.842,9993,04555692.0411,00015,93018,24039,5129.811.11310.39993工業サービス46.1824.8023.3311.705.002,9882,9352,7212,5572,4442,9932,9152,7712,6292,464
USEN- 94181.773,9804,02570892.02158,60096,870123,750237,79522.063.53182.504,905通信92.4921.2319.0813.386.063,9233,7833,6113,4943,2843,9383,7983,6533,5123,274
メック 49711.744,3004,395751433.29118,400204,350135,35782,09734.763.58126.45438素材産業113.8725.7517.2012.125.784,2034,1253,9053,8383,4214,2584,1403,9933,8153,516
日本航空電 68071.743,1903,22555742.20145,800133,850193,573288,37127.681.72116.599,436電子テクノロジー53.725.916.4413.606.093,1683,0442,9402,9612,7903,1703,0652,9902,9332,795
日本コンピ 47831.721,2901,30022464.73176,40062,48043,26310,31511.102.10117.171,033商業サービス91.4637.7132.926.5614.141,2341,1891,0941,0339571,2471,1891,1241,058975
東部ネット 90361.691,0031,02417112.0914,40014,4009,9235,45615.440.2866.33397交通・輸送23.829.178.707.114.601,0089779489459271,009983961947927
日本光電工 68491.694,4284,463741041.68285,000350,190220,227369,60522.672.24196.915,751ヘルステクノロジー38.3916.1020.7521.2819.654,2523,8283,7253,7363,7344,2743,9303,7963,7473,674
ニチアス 53931.653,3553,39055561.64141,200132,740136,700221,2219.751.30347.756,445製造加工44.2613.769.718.484.153,3373,2493,1283,0712,9213,3423,2583,1663,0772,940
倉敷紡績 31061.622,8402,89246742.4351,70079,46040,11751,31011.440.54252.724,189素材産業33.5226.4017.1314.447.152,7742,5652,4672,4152,3842,7932,6232,5172,4482,379
三谷商事 80661.561,9271,94930723.1718,60014,71013,727183,98210.861.18179.572,056流通サービス50.8541.6438.5216.6410.051,8921,7661,6001,4901,4201,8931,7811,6501,5481,484
SWCC 58051.562,8232,85944731.89136,000164,910144,26083,9959.511.27300.664,201製造加工59.7250.3931.877.853.552,8022,6802,5072,2612,0592,8082,7042,5382,3502,160
CBグルー 98521.544,9004,94075994.442,7001,0706509,9966.360.48777.15647ヘルステクノロジー56.5819.7614.2217.6212.024,7394,4084,2124,1383,7454,7554,4594,2744,0983,809
サンマルク 33951.532,1002,12232231.5358,90043,16040,82344,581105.401.4426.55827小売業26.2312.2811.575.785.572,0672,0241,9761,9311,8982,0762,0291,9891,9501,892
あさくま 76781.452,0732,09530371.457,3006,3706,32311,01477.734.6926.9699消費者サービス33.8730.6921.038.164.912,0342,0031,8981,7921,6972,0471,9951,9161,8291,741
ダイヘン 66221.426,3406,450901342.21127,90079,44092,397157,00814.171.39455.313,732製造加工67.1015.8025.9810.826.266,2786,1125,5945,3465,1496,3166,0945,7575,4885,179
カナモト 96781.392,8942,92640641.88195,900140,560164,337109,14115.800.78185.240金融29.1333.737.3811.476.172,8562,7552,6002,5692,4042,8682,7652,6602,5712,461
はるやま商 74161.385805888102.0717,60019,06012,2279,487754.430.400.781,223小売業33.9415.5210.1110.322.44579558539527509581563545530512
リコーリー 85661.364,8204,85565721.5672,10050,51054,307147,65212.710.71382.131,588金融28.6114.918.863.633.524,7624,7344,6064,4864,2484,7814,7164,6264,5014,307
中越パルプ 38771.321,8501,84524533.66113,60062,01061,45724,3126.260.46294.771,318素材産業91.7935.6627.5112.578.851,8001,7131,5671,4531,3211,8041,7211,6101,4991,365
瀧上工業 59181.188,5508,6001001681.1760060049718,61218.150.49473.82462工業サービス14.677.502.994.245.138,4708,2608,1587,9407,6798,4588,2808,1637,9947,632
信越ポリマ 79701.151,6621,67719311.45172,600198,650207,657134,21116.831.29100.304,706素材産業49.6010.3325.7119.616.011,6351,5191,4341,3901,4081,6391,5461,4681,4261,390
日本道路 18841.142,0182,04923372.2856,40053,64052,89787,06618.350.93111.642,349工業サービス73.0610.405.027.845.622,0111,9651,9241,9081,7872,0161,9691,9351,8901,784
戸上電機製 66431.122,3172,34026241.125,5002,5202,83711,4677.260.62322.511,094製造加工35.5015.337.934.932.812,3052,2682,2322,1882,0492,3102,2732,2362,1792,079
マックス 64541.083,2503,28535661.85102,40081,67074,807153,73417.091.75192.252,485製造加工67.2623.7817.2817.209.503,2033,0132,8342,7692,5623,2063,0402,8992,7782,597
BIPRO 80561.084,4124,41547781.67260,700264,800282,887439,11519.423.17228.008,124流通サービス34.8126.1416.776.284.774,3964,2774,0823,9073,6494,3794,2784,1243,9473,728
大黒天物産 27911.077,5107,530801431.8952,20037,12035,830103,77025.932.12290.411,788小売業41.8139.9620.1020.484.587,4066,9456,5376,4965,9137,4127,0226,6946,4376,089
ショーボン 14141.026,2046,26763921.73115,00096,10084,007333,18223.943.37261.82985工業サービス12.729.475.334.453.816,1976,0165,9505,9025,7626,1936,0645,9795,9045,823
日本システ 43231.012,9993,01030932.7127,50030,34041,18336,86521.903.43137.441,687テクノロジーサービス80.7818.4632.8320.982.352,9512,7952,4852,3302,2392,9612,8002,5872,4282,232
住友ベーク 42030.987,4007,403721401.6991,70094,900144,853325,09415.701.36471.408,044ヘルステクノロジー89.5823.3814.357.663.397,3317,2526,9926,8116,1247,3417,2317,0336,7406,224
NECネッ 19730.982,3592,37923471.54273,800198,440235,177350,90924.082.5198.787,825テクノロジーサービス44.0119.4320.8811.594.162,3362,2802,1672,0661,9442,3422,2772,1902,0991,990
キヤノンマ 80600.974,2454,27641671.09127,700145,920144,023549,17615.971.39267.8615,973流通サービス44.7018.988.8614.954.804,2204,0083,8273,8273,6154,2164,0383,9033,8063,638
デンヨー 65170.962,3072,32022494.0873,60029,18030,39747,95410.810.73214.621,381製造加工50.0611.389.745.455.452,2612,1792,1762,1372,0182,2712,2062,1772,1302,023
瑞光 62790.951,8271,804177410.59379,300138,86066,27346,97521.481.4484.22617製造加工140.2143.4038.5623.4828.131,6211,4671,3941,3441,2361,6571,4991,4171,3461,235
川西倉庫 93220.941,1711,17711150.943,6002,8302,4508,9166.110.47192.64631交通・輸送17.7012.967.698.285.091,1551,1201,0801,0701,0441,1581,1241,0961,0751,057
サワイグル 48870.935,1945,209481131.46138,300165,300160,327226,06815.831.13329.973,393ヘルステクノロジー27.2043.5412.726.283.465,1244,9924,8924,6324,1315,1315,0174,8764,6384,377
淺沼組 18520.923,8403,86035521.18155,30081,68076,06361,77319.661.41196.351,795耐久消費財27.3918.224.043.905.903,7253,6743,6393,6053,4153,7593,6843,6483,5823,440
グラフィコ 49300.912,5242,55223532.811,6005,5003,1902,37310.381.03253.6550非耐久消費財20.2120.6615.9510.965.452,4832,3562,2572,2062,1652,4952,3822,2942,2362,204
三谷産業 82850.90335336342.0997,00051,77050,23020,50311.910.5028.213,545流通サービス8.744.024.671.824.67330328328325321331328327325323
カッパ・ク 74210.891,6901,70415221.1976,60063,66061,46783,3300.009.75-28.40798消費者サービス23.3010.6511.373.154.601,6731,6411,6181,5961,5481,6761,6461,6221,5951,554
トーエネッ 19460.884,5454,57040781.1013,2009,21011,15084,66515.100.73302.576,038工業サービス30.0124.356.1611.606.534,4574,3414,2054,1433,8544,4794,3494,2434,1223,942
かどや製油 26120.833,6053,63530332.2312,9006,2003,81733,16917.461.02208.20555素材産業2.834.453.412.252.683,5783,5513,5283,5063,5043,5893,5553,5353,5173,517
ミツウロコ 81310.831,5821,58713382.4230,40034,04039,06392,9099.111.02174.271,744流通サービス38.1212.1622.2721.424.551,5591,4661,3671,3381,3351,5631,4821,4041,3621,317
旭コンクリ 52680.80748754691.2118,30019,62012,9409,83424.740.9630.48199非エネルギー鉱物8.806.958.187.413.01743725702700698744727713705700
CKD 64070.792,5112,54020622.49354,700192,650340,500168,87514.471.42175.544,684製造加工36.716.5923.425.311.682,5202,4482,2532,1562,1642,5192,4462,3212,2332,164
クレオ 96980.791,0171,0218212.8726,60045,96022,0978,22714.591.1769.971,218テクノロジーサービス15.1112.947.9310.503.131,0069459249299161,004958937928921
明光ネット 46680.79760766691.0665,10058,05047,27719,06323.811.7232.181,040商業サービス22.5616.7718.767.135.66753735717686666753735716696673
岡谷鋼機 74850.7912,75012,8001001790.796001,130950122,2045.280.432,424.315,554非エネルギー鉱物32.0921.104.076.055.2612,47612,32811,98811,78811,08712,56212,31712,07911,76211,249
ハピネット 75520.762,7352,76721652.0561,50077,58074,03360,43811.531.35244.32940流通サービス34.5824.368.5512.026.632,7202,6252,5302,5062,2612,7282,6362,5552,4682,314
メタウォー 95510.742,1822,18716371.15103,70089,230108,54381,54816.901.46129.392,799製造加工33.3519.3815.788.215.142,1432,0562,0051,9441,8622,1462,0762,0181,9591,904
アイティフ 47430.671,1881,1968231.8790,80066,83069,38331,69713.931.9386.10568テクノロジーサービス42.8912.627.365.282.751,1831,1661,1141,0971,0371,1851,1631,1321,1001,043
ヤマタネ 93050.532,4602,46313411.0211,90026,97027,52025,29310.220.57241.02923流通サービス48.6442.4517.4011.452.202,4462,3472,2602,1251,9082,4402,3592,2632,1431,990
クイック 43180.512,5782,57813571.7636,10030,83039,30748,31813.663.51188.711,357商業サービス21.1510.5522.3514.436.052,5412,3402,2172,1572,0862,5412,3942,2722,1992,108
サガミホー 99000.491,4331,4417191.19130,50075,23060,03343,42771.022.7420.29539消費者サービス19.6813.827.704.954.651,4221,3811,3621,3611,3261,4231,3901,3701,3531,324
LINEヤ 46890.484965002122.3415,786,60014,707,36015,866,8973,767,37816.181.2830.9928,385テクノロジーサービス51.0644.0518.9814.874.76490469436428398492472448429415
昭和産業 20040.483,1603,16515471.2735,30033,27036,973105,3059.160.94345.562,863素材産業26.6017.352.931.612.263,1323,1113,0603,0272,8293,1383,1103,0713,0002,881
三益半導体 81550.473,1553,20015814.17321,300231,960143,890102,31713.871.35230.701,144電子テクノロジー38.893.0614.9418.4316.362,9972,7902,6892,7192,7993,0422,8412,7582,7472,723
リンテック 79660.442,7502,75012420.92126,400175,850185,303198,10640.120.8368.555,418素材産業28.9320.3012.9610.981.852,7352,6442,5522,4812,3602,7322,6552,5732,4972,416
メガチップ 68750.434,6704,680201131.3057,80054,24077,55085,44315.141.21309.04327電子テクノロジー91.1825.6414.8513.181.964,6134,4544,1694,1363,8304,6314,4664,2764,1183,864
アサックス 87720.43701706381.0013,20011,28011,42323,1827.800.5390.4663金融19.468.280.432.170.86701689675669649701691680670655
SCREE 77350.3811,83011,930453632.421,215,3001,340,8201,760,2771,157,28021.453.77571.025,987製造加工188.8649.1360.3914.661.7911,77811,3989,8468,5627,65911,81111,31910,2149,1357,988
タイトルとURLをコピーしました