52週高値更新 2024.04.10

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
データセク 390526.321,4401,4403009821.43818,300330,140763,97019,5940.008.54-94.35177テクノロジーサービス333.73380.00243.6885.09104.261,0428357745654421,112885769638508
プラッツ 781314.397957951001212.5813,5003,2802,6672,4515.470.90145.41106ヘルスサービス18.6622.6917.6019.5515.22712687677667664726694680672672
あみやき亭 275313.676,4606,90083028813.78156,00093,54051,18041,57036.152.26190.850消費者サービス81.1085.4859.5445.8824.326,2885,4364,8604,3633,9476,3015,5895,0134,5664,134
タカチホ 82259.452,4122,6402287312.8113,8002,4502,4431,5343.321.22793.99207小売業24.5330.8922.228.787.542,4642,4922,3992,2532,1222,4982,4692,3972,2902,148
C&Fロジ 90998.933,0203,295270879.11274,600149,67082,44375,73523.791.72138.495,916商業サービス129.46153.46110.0167.349.473,0742,7232,1671,8401,5863,1112,7762,3281,9981,724
ネオジャパ 39218.721,2921,372110509.47154,30042,87063,27018,82221.343.2164.430テクノロジーサービス35.1737.0629.9223.3813.861,2361,2411,1421,0821,0581,2711,2251,1641,1111,070
ダイハツデ 60237.771,5401,6791217210.38786,400272,690353,03049,47711.661.16143.941,270製造加工67.90102.7846.6410.5320.881,5231,4801,4311,2271,0121,5541,4921,4121,2691,079
岐阜造園 14387.541,8471,9681385416.859,0001,9001,5175,86419.361.79102.65134商業サービス31.8228.0436.8611.826.441,8581,7971,7231,5891,5091,8761,8101,7271,6371,506
北海道電力 95096.849981,061683810.7411,749,8004,939,1103,186,363203,7974.271.10248.5810,005公益事業71.6067.5460.6844.6021.46989851739689659989872778720666
FIG 43926.0035037121138.02620,000342,910214,16310,31654.561.176.98718電子テクノロジー18.9113.1115.2217.7812.42354343324330316355342332327323
日本化学工 40925.632,4402,497133686.48259,70062,31066,29320,80722.990.52108.59722素材産業33.1728.3830.264.356.212,3692,3822,2632,0942,0012,4002,3712,2732,1582,062
ナガオカ 62395.531,6101,65987656.1283,00034,01040,49711,08110.862.08152.75221製造加工61.0760.1457.2538.2514.181,5391,4591,3241,1771,0431,5631,4631,3441,2271,091
マルゼン 59825.202,9823,075152846.0041,6009,98010,45347,33914.771.15208.231,274製造加工11.0139.4612.5512.607.862,9282,8682,8152,6782,3922,9572,8762,8022,6752,477
伊勢化学工 41075.1915,42016,2208008067.36181,500172,150116,12078,61822.512.59720.41325素材産業91.0578.4495.4245.9913.8215,70214,13011,7679,9428,97015,66014,29212,35710,8219,460
ハマイ 64975.141,1481,18758316.2725,40011,6007,0807,5338.720.51136.07276製造加工22.1221.9920.2615.024.401,1201,0871,0541,0149991,1361,0941,0581,0311,011
東京瓦斯 95315.123,6243,7391821015.302,192,8001,552,9501,535,0231,419,2737.021.04532.8815,963公益事業15.224.015.186.899.493,5683,4983,3853,3813,3493,5903,4963,4303,3873,282
クワザワホ 81044.981,0051,05550427.16129,700162,26095,65015,10425.881.0940.761,012流通サービス43.5488.7354.6927.1115.431,0129098357436451,007929850768679
九州電力 95084.951,4401,50671445.875,850,2003,208,6303,185,780678,3623.291.48457.6221,096公益事業48.6756.8843.7015.8513.831,4441,3701,2561,1401,0461,4441,3701,2751,1811,077
笑美面 92374.802,9303,1001421849.2271,70030,90062,3235,9380.0012.950.0079金融53.4772.1364.1158.9719.922,8422,6282,4522,10102,8982,6622,4322,1100
CLホール 42864.721,3361,39763545.1845,60051,62043,82714,02327.771.6950.31628商業サービス65.1373.5459.1136.1613.301,3311,2691,1039809021,3451,2611,1381,034959
モリ工業 54644.526,4206,7102902596.1313,70016,91016,83049,85810.631.03631.20667非エネルギー鉱物58.4472.0549.9421.128.056,4426,0885,4844,9034,3026,4796,1295,6105,0994,522
北海道瓦斯 95344.452,6402,771118595.19101,00046,93043,83046,7214.110.74676.261,476公益事業25.3818.7720.8517.9110.752,6792,5462,3902,3202,3332,6792,5522,4362,3672,279
山一電機 69414.402,5502,657112825.34219,500181,600162,94049,97320.091.49132.232,151電子テクノロジー39.8450.8834.8016.799.842,5612,4072,2932,0952,0242,5622,4382,3042,1712,064
新日本空調 19524.283,6503,7801551336.19212,40081,77064,43784,52413.361.52285.621,608工業サービス57.1759.9053.0429.4515.773,4853,3313,0002,6552,5093,5593,3293,0572,8082,570
日本電子 69514.047,0807,3382852314.39612,400405,800342,540359,77325.483.68288.013,351ヘルステクノロジー22.5052.8417.8817.948.666,9876,4856,5556,3045,5267,0216,6486,4886,2005,758
日本製鋼所 56314.033,6713,746145994.621,978,900871,560817,320265,01915.641.73239.484,966製造加工54.5738.9549.7525.339.153,5453,2632,8662,6772,7623,5793,3083,0042,8292,768
アルプス物 90553.903,0853,2001201074.5489,20095,960148,037109,08030.961.98103.575,844交通・輸送93.3598.0282.1324.3213.603,0322,8592,3872,0251,7983,0562,8372,4982,1891,897
明治電機工 33883.881,6351,66262344.55115,80044,17033,43319,5207.910.72210.03698製造加工18.3818.7116.477.926.271,5971,5571,5151,4601,4521,6071,5651,5221,4831,427
沖縄電力 95113.861,2191,26647285.28511,300276,980243,28066,2070.000.61-216.203,075公益事業13.3414.057.2910.1810.961,2101,1631,1291,1201,1281,2161,1691,1441,1311,126
ダイダン 19803.842,7102,784103984.70532,100324,150310,460118,97015.401.45180.731,830工業サービス94.2887.1087.8543.8815.762,6452,4232,0481,7521,6052,6622,4242,1291,8881,672
カーブスホ 70853.7783582630217.29679,700225,010232,39073,27823.935.0534.52568消費者サービス27.0817.6617.3313.153.77803810759710716808797766739731
CARTA 36883.711,6351,67860424.3448,00031,58047,08740,7980.001.79-93.781,410テクノロジーサービス24.3937.5417.4212.249.321,6281,5771,5221,4331,3301,6321,5801,5221,4571,421
ヤギ 74603.691,8231,91068445.4921,00019,20020,77715,2267.510.44254.20777流通サービス23.5434.1319.4512.227.421,8391,7771,7191,6311,5001,8501,7911,7271,6461,539
富士電機 65043.6410,08010,4053652965.36978,600702,370798,5501,434,09021.342.87487.5827,123製造加工71.8454.8665.4213.475.7410,0439,8609,1377,6807,05910,1329,8379,0968,2257,378
北陸電力 95053.6190092532285.281,871,7001,575,0601,389,017186,4274.050.83228.308,565公益事業32.5519.0725.2023.4417.00888814760746775886823781764745
九電工 19593.606,5156,7282341644.36372,400222,810275,683460,07316.681.83403.3010,504工業サービス32.2650.8527.9813.349.136,5126,3135,9295,4074,8656,5286,2975,9565,5435,001
東京電力ホ 95013.561,0281,07737548.28147,717,200140,772,010113,346,1601,666,2692.690.82548.4438,007公益事業52.0170.3637.2734.6319.731,0159168367856931,018929859797717
電源開発 95133.502,5452,63489604.991,427,900785,570934,190465,7668.160.44322.577,078公益事業14.9010.889.553.157.422,5472,5082,5022,4202,3472,5582,5162,4862,4382,360
ダイヘン 66223.409,78010,0403303003.69232,100145,870183,173225,14315.792.16635.833,732製造加工58.11103.2453.9917.9811.569,5049,2718,1717,1356,1669,6119,1788,3697,4736,536
中国電力 95043.351,1651,20239305.062,723,5002,127,5102,234,870418,9863.280.97366.0312,885公益事業21.2729.9514.8613.187.851,1721,1451,0641,0379991,1721,1361,0881,047990
くら寿司 26953.165,1305,2301601263.52412,500342,040329,177201,05975.563.7469.222,680消費者サービス53.3755.1944.6721.069.414,9994,7154,2933,9493,6005,0304,7314,3824,0713,773
タケダ機械 61503.154,0054,095125953.674,5005,2603,4273,6519.840.82416.31176製造加工49.8956.3643.0827.7712.193,8593,5133,2883,0172,7953,8973,5943,3393,1202,911
小池酸素工 61373.156,8306,8802102524.4620,20014,29013,05327,76510.370.87663.491,029製造加工62.6587.2162.6527.647.676,6966,1595,4144,7114,1796,7076,2275,5764,9734,302
コクヨ 79843.132,5362,60779583.19423,800314,460285,600277,25615.751.18165.506,931製造加工13.649.778.729.772.142,5392,5112,4362,3872,3062,5532,5092,4542,3992,298
タカキタ 63253.1151953016114.8233,20015,66012,2835,9089.150.8358.65281製造加工4.7413.735.377.075.79518500493490482517504496490483
東邦瓦斯 95333.033,4403,538104773.06319,500349,030341,623361,4358.860.92399.106,080公益事業21.0235.1911.2611.266.503,4443,3353,1242,9802,7803,4523,3343,1803,0292,885
東テク 99603.003,1303,260951385.5971,800112,910112,397131,79119.182.94169.962,505流通サービス103.3388.8096.5825.5510.433,0972,9872,5572,0871,8873,1322,9552,6172,2881,980
TBSホー 94012.944,7204,8001371375.05760,100609,600527,180768,24715.161.02316.556,586消費者サービス60.37101.9848.4721.528.924,6124,2844,1133,5553,0564,6294,3594,0693,6853,198
東京エネシ 19452.901,2351,27636364.0795,50074,40079,67339,61413.530.6694.331,558工業サービス21.6431.5522.817.957.681,2291,2201,1641,0861,0321,2391,2131,1671,1121,057
スターツコ 88502.863,3253,42095863.01123,600130,700124,867165,1088.351.19409.524,742金融17.6516.2912.5017.777.213,2943,1773,0622,9632,9443,3183,1983,0903,0132,929
日東工器 61512.792,0802,13758403.6648,50045,31045,74742,18018.580.74115.031,021製造加工14.289.4811.248.268.702,0761,9951,9681,9111,9272,0802,0111,9721,9441,911
アサガミ 93112.685,7005,750150972.633003102737,9238.630.43665.951,521交通・輸送10.3628.3511.438.296.285,5685,4635,4004,9854,6415,6045,4975,3375,0844,769
キユーソー 93692.521,2401,26031292.5159,400100,58075,52330,5490.000.78-36.736,938交通・輸送39.0731.3938.7721.747.421,2211,1241,0209649531,2241,1391,0541,003979
四国電力 95072.501,2411,27231313.19955,500824,630903,990235,9068.300.88153.268,030公益事業27.5324.2320.1212.626.851,2411,1991,1181,0781,0481,2411,1961,1421,0971,039
UACJ 57412.494,4254,5351101182.95128,900110,380125,487213,39152.480.8886.429,510非エネルギー鉱物19.8247.0018.419.418.234,3994,3304,2093,9413,4624,4114,3164,1853,9503,585
栗本鐵工所 56022.484,0304,1401001052.8517,00029,39035,47348,0718.500.71487.111,327非エネルギー鉱物33.5549.6724.5110.116.294,0213,9043,6623,4413,0564,0413,9033,7013,4693,115
旭有機材 42162.475,2505,4001301394.00151,800131,060189,097100,9308.761.71616.421,652製造加工43.2443.6235.1713.453.255,2745,1504,5634,2634,1575,2985,1104,7234,4134,091
能美防災 67442.432,4092,48559623.2882,10067,11064,123146,29720.061.30123.882,673電子テクノロジー6.0238.6710.3513.118.042,3902,3072,2692,1641,9672,4082,3252,2632,1702,038
積水樹脂 42122.432,6002,65563542.4770,40068,72067,98364,10518.340.97144.781,282素材産業7.069.576.034.046.202,5982,4702,5142,5102,4392,5902,5112,5032,4862,407
フジクラ 58032.352,5172,59360884.385,721,9003,625,7902,964,090698,34823.682.64109.4754,762製造加工137.41114.08129.1234.6816.602,4412,2001,8611,4871,3332,4612,2281,9271,6551,420
東北電力 95062.291,2001,22828344.952,414,6002,370,6702,750,380600,0122.051.12598.2124,528公益事業30.6428.7326.7513.706.371,2081,1751,0721,0189861,2061,1651,0991,044977
日創プロニ 34402.261,2231,22027424.7060,20061,57042,4536,9974.670.71263.20507製造加工71.8338.6467.1227.8819.141,1551,0531,0088768651,1651,0731,001933864
高砂熱学工 19692.234,9355,0401101494.07379,100261,960272,570337,81917.252.34292.115,885製造加工57.0179.1753.4212.8810.044,8344,7234,3143,7353,2314,8864,7084,3513,9133,400
リックス 75252.204,3554,410951182.538,40010,66012,83035,25611.451.67385.09707製造加工30.0947.3924.9311.939.024,2194,0693,8783,6493,3804,2644,1003,9163,7053,407
シンフォニ 65072.133,3003,360701012.73115,800120,810143,66092,74013.441.51250.043,680製造加工61.54104.5057.0121.963.703,2403,1032,7562,4312,0323,2693,1022,8222,5182,198
美津濃 80221.997,0107,1601402123.58142,500150,930129,773179,39213.651.48524.493,421非耐久消費財81.5054.9872.9526.0612.936,8346,3435,5754,8014,5246,8966,3705,7285,1744,620
エストラス 32801.9572373314143.1953,90039,13020,6204,2776.010.53121.880金融8.9214.007.7912.777.01706677659651648711684666656645
新晃工業 64581.953,8803,930751234.69101,20069,86085,68399,64615.821.80248.421,509製造加工47.5277.5937.1721.677.383,7873,7283,3622,9962,5333,8233,6923,4143,0862,693
RS TE 34451.933,4053,430651223.68377,600235,970196,75788,70011.801.61292.761,534製造加工18.4821.1613.0120.3912.643,1772,9322,8602,8452,8323,2393,0182,9142,8712,906
三機工業 19611.902,2062,24742482.45160,300117,890138,673118,44014.301.35158.852,627工業サービス28.0339.6522.728.769.612,1622,1232,0161,8971,7492,1822,1182,0291,9261,805
ニチハ 79431.853,5353,57565882.7137,30053,00063,090128,51015.981.08224.323,127非エネルギー鉱物20.7821.4319.453.623.033,5013,4433,3923,1293,1033,5153,4593,3613,2363,112
千代田化工 63661.854254418146.605,349,7002,347,1801,851,763112,13324.00-2.3962.723,941工業サービス29.3321.1528.5716.3615.75407397379361362416398383372369
三井金属鉱 57061.845,0005,035911383.31751,200594,860615,557282,62844.531.14113.0712,115非エネルギー鉱物16.5534.4811.7411.9910.544,8754,6544,5574,5034,0504,8814,6894,5764,4264,148
フジ・メデ 46761.831,9582,00536502.86910,100832,130789,453437,9179.770.53205.186,327消費者サービス27.5431.8217.9411.893.891,9631,8941,8721,7481,6401,9681,9121,8541,7731,646
SREホー 29801.774,2954,315751634.66203,100185,250188,53368,63954.676.2979.73287金融62.0466.8052.8514.914.734,2194,1073,7273,2103,1884,2374,0903,7573,4513,319
RYODE 80841.742,7772,80848582.3173,20071,910103,87360,06612.400.77227.461,242流通サービス7.2618.482.307.964.782,7172,6912,6522,6362,4642,7422,6962,6632,6042,460
銚子丸 30751.652,1262,15935592.4531,60053,47037,38029,09730.273.5371.47468消費者サービス30.6939.6532.7015.457.252,1052,0051,8531,7191,5152,1132,0181,8901,7551,587
G-7ホー 75081.581,4701,48023332.5963,40039,24051,81364,20015.812.4493.642,023小売業23.1323.3318.889.315.111,4411,4311,3981,2941,2641,4501,4271,3851,3351,317
中央魚類 80301.573,1853,23550483.617,3002,9603,52712,7237.170.53450.88760流通サービス4.526.412.21-1.672.863,1913,2153,2453,1693,1033,1993,2103,2153,1813,130
トクヤマ 40431.572,8052,85344642.62470,800520,320499,533202,11416.110.89177.145,909素材産業19.3025.9913.5711.017.012,7842,6882,5092,4412,3892,7922,6892,5712,4802,380
日本触媒 41141.531,5071,53123232.06300,100312,140352,127233,85327.400.6655.884,574素材産業12.6611.559.556.026.171,4931,4741,4301,3871,3741,5011,4721,4381,4091,386
AGC 52011.525,6905,75386771.941,001,500774,750822,6671,200,80918.990.84303.5456,724耐久消費財9.2711.387.298.025.085,6145,5285,4565,3965,2515,6395,5335,4625,3905,276
エヌアイデ 23491.462,0502,08030392.393,2004,5103,68022,76710.751.29193.531,553テクノロジーサービス12.5520.9315.629.531.962,0541,9721,9381,8691,7532,0561,9951,9391,8781,802
前澤化成工 79251.431,7461,77325241.8929,70036,63030,03725,91818.360.6996.57586製造加工16.6417.3411.656.553.381,7451,7161,6561,6061,5631,7481,7151,6681,6241,575
バナーズ 30111.401461452829.171,178,300139,02076,2472,31312.750.9511.3779小売業7.419.025.07-5.84-2.03143155150143138145151149145139
アジア航測 92331.401,0851,08915171.6718,30017,57017,53319,42910.951.0099.431,636テクノロジーサービス6.7622.228.045.526.871,0591,0361,0199909521,0641,0391,019994957
日本KFC 98731.354,8404,890651091.8675,10070,700153,203107,77226.293.92185.99907消費者サービス58.7763.5555.2413.1911.394,7174,4494,0223,5553,2614,7404,4714,1053,7473,423
住友ゴム工 51101.331,8951,90625442.06786,200866,980874,440494,69613.530.80140.8639,975耐久消費財24.1720.6316.7510.497.931,8791,8201,7731,7101,6031,8761,8291,7751,7121,609
リコー 77521.271,3911,39818291.872,304,7001,871,5801,919,540840,52314.940.9193.9281,017電子テクノロジー28.809.3919.2410.133.831,3741,3371,2811,2161,2261,3761,3411,2911,2521,215
チノー 68501.252,8212,82535762.5429,30036,41032,84723,63013.191.28214.191,101電子テクノロジー30.2437.1417.7116.3012.952,7382,6102,4762,3192,2342,7492,6262,4992,3802,259
UBE 42081.232,7712,80234521.66595,300474,670511,903270,19019.310.75145.208,028素材産業22.0618.5016.759.156.502,7592,6982,5932,4552,4562,7622,6962,6042,5202,432
サムティ 32441.162,8692,88033481.61191,000190,300189,430132,62414.271.27221.31844金融18.2821.5212.6818.284.772,8152,6842,5622,4902,4052,8262,7092,5992,5192,429
DOWAホ 57141.155,7655,801661392.12218,100265,290250,250341,24715.851.00366.047,569非エネルギー鉱物13.5223.9511.0711.029.545,6615,4445,3255,2344,9215,6585,4685,3475,2065,014
高島屋 82331.132,4392,45828512.10993,900966,1201,035,270405,24515.590.94184.996,897小売業28.1518.8621.9210.473.522,4212,3792,2752,1422,1082,4282,3792,2872,2012,105
ライフコー 81941.133,9454,04045874.85323,90099,440107,463187,23611.191.55361.057,125小売業21.8711.1415.109.197.733,9053,8723,7873,6313,5613,9363,8623,7853,6863,521
三井化学 41831.114,5204,539501122.46762,000962,870916,030858,63515.621.10290.5318,933素材産業8.7720.373.756.938.674,4594,3914,2624,2594,1064,4614,3764,3054,2244,057
養命酒製造 25401.112,0682,09223262.5041,20034,56019,21028,53451.830.6840.37290ヘルステクノロジー11.9313.4510.8610.409.932,0201,9281,9011,8811,8752,0301,9481,9121,8931,876
コーユーレ 70811.102,2702,29525351.7617,80010,2207,50012,4227.921.28296.41860金融10.879.6011.6816.035.572,2442,1332,0662,0741,9912,2512,1572,0962,0581,973
KHネオケ 41891.072,4332,46026441.77129,900171,210164,03790,30013.351.43184.24831素材産業9.098.046.4011.314.862,4192,3042,2842,2862,2842,4202,3342,2972,2902,313
JPMC 32761.071,3131,32614231.3744,20064,58055,04723,18012.912.72102.71316金融18.3916.5217.1410.873.511,2981,2441,2051,1651,1401,3031,2581,2151,1821,149
タイトルとURLをコピーしました