52週高値更新 2024.05.07

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
ヨシコン 528022.731,6201,6203004318.5221,9008,69015,1579,5695.670.46285.780金融32.1433.6625.7822.7322.731,3861,3301,3161,2841,2431,4211,3451,3191,2901,249
サンケイ化 499522.441,6011,5932927420.268,7001,4209701,24722.510.4870.78127素材産業38.5238.5235.1126.4330.901,3271,2841,2231,1981,2081,3911,3001,2451,2181,208
日本パワー 595022.3112514827832.8011,135,3002,538,990884,1431,9630.000.70-6.83149製造加工32.1434.5535.7826.5028.70122118117113114127119117115115
中部飼料 205315.361,2151,3821844017.821,249,100217,640115,93735,98125.660.6753.86509素材産業27.0232.3814.4022.0815.551,2351,1681,2021,1651,1321,2571,1941,1861,1691,141
ジャパンワ 73868.085,3605,7504301688.9612,9004,3703,38712,45429.216.22221.0933工業サービス50.7235.7735.9313.415.505,4105,2025,2244,6984,4425,4465,2615,1114,8534,437
MIEコー 34427.241,4501,555105388.906007505971,7464.140.91375.72131製造加工57.0767.2024.4014.3410.281,4511,3921,3571,1831,0381,4701,4051,3331,2241,087
デュアルタ 34697.181,1401,179795711.06137,100121,870159,2203,7780.001.84-120.39167金融189.68191.83185.47195.4915.701,0928805995024661,101903693575514
ソフトウェ 37337.1513,72014,6809804268.676,1005,7505,63774,42713.482.431,088.871,640テクノロジーサービス49.6459.9115.6815.598.7413,78213,15012,81511,89710,89813,87513,22812,77512,09611,196
日和産業 20556.583073242078.5258,50018,19022,7805,8719.520.3434.02183素材産業15.3020.906.586.236.93307305308296281310306304297286
フジ住宅 88606.3675878647156.75193,10057,23077,59026,5936.210.56126.630金融10.7012.7710.704.387.08749746740724717754745739730717
ユーラシア 93766.30585574341212.11100,00012,7405,3201,9930.001.27-3.3873消費者サービス14.1222.9110.3812.777.49544520515503479548527517504489
林兼産業 22865.8659261434155.9164,10038,47022,6835,1005.300.55115.77461流通サービス10.439.644.078.485.86586577574572558592581576571555
三洋貿易 31765.831,5371,56086377.09261,100121,290154,32342,2939.001.03174.35687流通サービス30.4326.7321.596.854.981,4921,4661,3781,3131,3201,4991,4551,3991,3541,316
フジクラ 58035.742,8002,9391601276.205,761,1004,323,5504,392,903766,30826.853.00109.4754,762製造加工169.14179.64139.8228.967.852,7802,6462,2651,7381,4522,7992,6162,2921,9401,608
住友林業 19115.095,4005,6332731785.062,088,8001,706,8001,267,3131,097,39110.461.53541.1524,815耐久消費財35.7059.9432.5116.2416.145,1954,8384,5864,4214,0755,2724,8854,6604,4334,079
竹本容器 42484.72899843381411.41179,30044,14030,46010,08632.050.9226.40826製造加工9.208.917.394.205.38808805791787793815804796792793
こころネッ 60604.661,1131,14651267.1910,2001,6805,3674,20811.740.5397.61507消費者サービス16.8215.0612.247.614.181,1121,0931,0561,0211,0051,1161,0931,0631,0371,011
ミマキエン 66384.481,2551,30556434.46302,300107,70088,81736,83811.441.71114.212,044製造加工38.8373.0836.0818.649.021,2411,1681,1141,0169201,2491,1831,1171,040947
日華化学 44634.391,0191,04644244.3656,10036,59026,52315,7938.340.55125.421,500素材産業9.5311.1616.097.955.139989809499339101,008981958939918
井筒屋 82604.3848250021165.04201,800179,620129,7075,4885.900.5284.770小売業32.6343.6841.6432.636.84480433390376372481441406386373
ブックオフ 92784.371,7251,79075574.52166,200233,140180,41029,94112.661.88141.401,572小売業56.3373.6242.9725.356.551,7221,6131,4591,3301,2451,7331,6301,4981,3871,304
ミガロホー 55354.142,6952,7891111174.6877,400102,82088,03719,48112.082.14231.81147金融99.93136.5691.0320.743.112,6792,5072,1731,81002,6902,5272,2341,9260
中村屋 22044.133,2103,275130444.8736,5009,95013,39718,74754.850.7659.71762非耐久消費財6.857.204.306.504.633,1753,1333,1343,1153,1003,1913,1463,1323,1203,112
杉本商事 99323.612,4022,47186584.6631,90021,23016,11724,03713.270.69186.210流通サービス10.6614.0810.0213.876.232,3722,2392,2502,2372,2062,3762,2752,2512,2352,200
水戸証券 86223.6053554719185.25899,900544,650362,45733,71515.140.8336.130金融30.2428.7123.4819.967.25532490493469448530502489473441
日本エスコ 88923.601,0641,09438223.58728,300431,050386,280100,53512.991.4484.320金融17.5122.929.9510.066.211,0501,0151,0159869301,0561,0241,010986945
北興化学工 49923.571,6081,65557634.68501,700253,980211,31343,27713.380.96123.70749素材産業58.5278.3459.9032.834.481,5831,4651,3091,1661,0411,5891,4751,3381,2181,105
松風 79793.553,2303,355115935.97123,00068,92044,27357,63719.381.68173.991,299ヘルステクノロジー23.3536.3824.2616.2912.813,1332,9942,8982,8342,5563,1783,0222,9292,8142,640
DMG森精 61413.404,6794,7721571533.851,790,3001,661,1901,223,453590,27133.843.81141.0113,484製造加工80.0487.6550.3519.0614.994,4434,2183,9573,4172,9884,5094,2423,9513,5803,153
大森屋 29173.399851,00633207.315,9004,0305,1134,89617.830.4456.41139非耐久消費財10.7910.559.475.122.13983981953934936987977959944926
アルプスア 67703.201,4451,49847334.492,967,5002,544,5501,820,057300,6560.000.77-146.1129,926電子テクノロジー22.8023.3042.2124.388.511,4391,3081,2011,1981,2161,4391,3281,2481,2201,219
リクルート 60983.157,0417,0492151933.935,512,3004,602,2503,972,75010,491,02032.776.84217.5658,493テクノロジーサービス19.2749.9823.886.804.116,8536,6246,4806,1825,5206,8496,6416,4656,1535,683
木村化工機 63783.1578878724173.98150,20066,55082,76315,19810.511.0174.91394製造加工5.2111.008.4012.916.06763742720726726766744730726724
ゼロ 90283.031,6411,70250273.721,1003,5804,02027,3268.300.85205.192,585交通・輸送26.0721.318.277.590.891,6651,6291,5801,5081,4441,6671,6311,5861,5311,455
IKホール 27222.89450427122014.62705,400139,83066,1233,2590.001.67-20.64222消費者サービス33.0222.0010.918.9312.66397391384365366405391383375374
古河電気工 58012.813,5013,544971012.95718,600700,190727,007242,6150.000.82-14.8251,314製造加工60.2956.6829.4814.294.543,4233,3643,1842,8222,6303,4453,3503,1762,9542,747
いであ 97682.582,5802,62566692.6660,50036,96026,79018,2709.420.71278.681,083工業サービス43.7662.2422.669.387.892,4702,3472,3322,0901,8812,5042,3802,2892,1451,978
養命酒製造 25402.572,3322,39560493.1939,10044,89039,33332,20359.330.7740.37290ヘルステクノロジー28.1430.3827.8722.514.132,3342,2042,0191,9451,9062,3382,2112,0761,9911,932
アジアパイ 52882.4785887021182.82102,70099,53092,55332,3389.040.8096.282,683非エネルギー鉱物22.5424.298.754.074.95844841816774718849837817784736
大日本塗料 46112.451,2251,25230283.0369,90067,17064,93734,6198.940.68140.672,193素材産業22.9935.358.598.497.561,2031,1821,1601,1081,0321,2131,1851,1581,1141,047
プレス工業 72462.4279080419172.92914,600649,970533,47779,4528.750.8391.875,628製造加工40.8130.9422.0011.984.55781757712664657785757721688649
アルプス物 90552.413,3253,400801213.31217,600254,150159,713117,58032.902.10103.575,844交通・輸送105.44122.9579.3218.477.593,2683,1252,7982,2721,9253,2963,1192,8112,4522,081
酉島製作所 63632.402,9302,98270923.52137,200127,58099,18376,44214.791.75202.001,665製造加工31.7760.6718.3311.396.462,8762,7392,7302,5362,2202,8892,7802,6962,5422,294
ポラリス・ 30102.232852756125.90946,900589,520519,07033,3929.6411.0528.69358消費者サービス68.7184.5610.0025.0015.55253236228213186258242231215189
藤田エンジ 17702.201,6691,66936492.645,3007,2505,48714,9139.020.93184.97584工業サービス31.6253.1224.2717.549.301,5981,4741,4281,3461,2031,6021,5001,4321,3521,240
鈴木 67852.161,3981,42230353.2947,90042,08044,53719,98911.960.89118.871,073製造加工29.7423.8713.769.47-0.561,4141,3791,2741,2141,1561,4071,3691,3021,2421,171
東洋水産 28752.099,95710,2802102843.36682,600547,930461,2631,028,42722.032.68466.694,745非耐久消費財39.6730.5426.7414.355.169,9449,4129,1498,4847,4589,9579,5089,1218,5807,807
E・Jホー 21532.021,8401,87037342.7728,50030,10033,95329,2269.220.98202.901,721工業サービス14.2317.8311.785.89-0.531,8541,8141,7551,7011,6661,8481,8141,7691,7231,662
ヤマトイン 81272.02349354772.0143,80063,25064,4037,13017.840.4319.84172非耐久消費財15.6920.8214.9414.563.81346334316310304348336322313304
レオパレス 88481.9452152610153.852,838,7002,310,0702,315,867169,7107.497.0989.293,991金融23.4752.9132.497.350.00522506491456403519508489460420
日本発條 59911.871,6351,63730403.84696,900884,940640,973366,42619.671.0683.2017,612製造加工38.0942.4733.9110.162.311,6061,5451,4961,3531,2341,6031,5501,4831,3891,270
アスモ 26541.854324408121.8517,10035,07017,7575,90016.040.9427.431,564消費者サービス29.4124.2920.5513.702.33429399382368360428403387375370
青山財産ネ 89291.841,4441,44026352.65143,300156,670161,33334,36116.993.6784.79298金融41.8729.8535.8516.504.351,4061,3271,2101,1221,0911,4071,3331,2421,1701,118
クリヤマホ 33551.801,4001,41425342.5024,30034,58043,86327,0997.300.70193.631,219製造加工56.9458.8846.688.941.871,3901,3661,2901,1211,0111,3941,3611,2801,1741,070
マーキュリ 73471.781,0801,08519385.83109,40069,93070,11322,00520.151.2354.35115金融54.7844.8651.5410.042.361,0591,0199898548111,0631,028973903836
第一実業 80591.772,1972,18238592.8448,50033,61026,50370,50011.921.09183.611,319流通サービス9.378.0217.312.638.132,1002,0132,0621,9861,9152,1052,0352,0291,9971,929
ヒロセ通商 71851.773,3903,45060452.079,3005,3805,29722,4317.361.41472.6488金融15.3823.359.874.554.553,3593,2953,2513,1393,0563,3743,3043,2463,1673,049
平山ホール 77811.771,3611,38124515.9514,1009,47013,42310,45617.302.5782.992,967商業サービス46.9152.9334.6010.4810.301,3061,3101,2091,0899801,3281,2921,2181,1271,021
DTS 96821.764,2654,33075932.93110,30089,42072,830178,07821.082.91205.460テクノロジーサービス25.1435.3120.288.522.244,2574,1074,0523,8423,5504,2534,1284,0233,8663,668
セレコーポ 50781.694,3404,200701085.022,5002,1502,08014,02913.040.73322.170工業サービス28.0547.0130.648.674.874,0953,9463,7373,5053,1244,1153,9713,7773,5453,232
フジテック 64061.673,9503,95865852.19122,300118,840157,913295,47916.252.41243.9011,453製造加工11.3013.388.027.062.813,8943,7583,7793,7043,6123,8923,7963,7593,7053,615
ダイト 45771.602,5002,54240543.1774,40088,60072,23039,26412.230.79207.821,011ヘルステクノロジー35.2131.6428.849.570.472,5172,4462,3022,1162,1192,5162,4502,3242,2152,171
NSD 97591.473,0953,11045502.11110,500131,760159,517222,21324.984.37124.513,595テクノロジーサービス15.1918.2510.483.490.973,0803,0312,9652,8592,7823,0803,0362,9692,8932,799
四国電力 95071.461,3571,35520472.95965,0001,361,8301,098,183253,9724.610.77294.240公益事業35.9132.8430.9211.075.121,3001,2641,1931,1161,0711,3131,2601,2031,1451,073
明和産業 81031.267107239162.82381,000278,560295,24729,81910.940.7866.090流通サービス11.0611.572.2612.277.91693678673670664700681675672673
ヨシムラ・ 28841.261,5961,60920704.59438,000290,730256,85038,11837.364.3843.400非耐久消費財56.5252.8035.6722.828.641,5511,4171,3361,2081,1671,5611,4531,3511,2621,160
タカチホ 82251.222,9382,98536948.287,0002,6902,2601,8763.761.38793.99207小売業40.8053.1632.6724.3810.562,8432,6702,5292,3562,1832,8712,7082,5582,4092,231
パラカ 48091.202,0852,10125291.9257,10033,55023,71320,85411.701.16181.02101商業サービス8.585.379.206.984.582,0591,9891,9721,9461,9672,0602,0041,9781,9651,956
山一電機 69411.022,7802,77628861.5792,500147,420160,41753,95920.991.56132.232,151電子テクノロジー46.1157.1021.4314.330.512,7472,6332,4472,2262,0492,7332,6242,4722,3042,151
三井松島ホ 15181.023,3403,47535875.42422,600179,420163,83744,7532.170.811,601.791,455非エネルギー鉱物30.9329.3324.5518.209.283,2833,1213,0612,9332,8323,3243,1523,0542,9732,919
セレスポ 96251.0198799810183.9113,30010,6009,8975,49816.880.5259.11397商業サービス20.1012.7712.779.913.96971951924893893978955930911904
伊藤忠商事 80011.017,4047,405741693.094,555,2003,676,0303,785,56310,888,82114.752.24502.13110,698流通サービス28.4028.5813.498.485.797,1806,8506,6646,4656,0357,2066,8946,7046,4736,059
明電舎 65080.993,5203,565351243.00330,800335,200276,973160,15414.251.50250.209,816製造加工47.7451.3230.3533.773.333,4753,2472,9572,7562,4803,4943,2863,0382,8202,577
日本フェン 68700.951,6821,69816141.011,3001,9601,5679,49818.450.7592.02278電子テクノロジー10.916.134.752.912.291,6751,6571,6481,6371,6141,6781,6591,6491,6361,605
日本紙パル 80320.905,6405,62050913.2211,60016,05017,30376,3266.470.65870.684,338素材産業13.8821.9110.855.843.125,5365,3855,2895,1384,9345,5355,4035,2955,1735,045
ティーガイ 37380.872,1882,19419321.8061,00037,81041,447121,28919.571.65112.094,955流通サービス13.6224.5210.368.294.482,1482,0862,0862,0261,8922,1552,1032,0742,0201,931
ID&Eホ 91610.874,6504,660401071.6318,30036,82037,88769,61515.740.87296.076,335工業サービス36.4640.7927.326.153.214,6134,4784,2153,8293,6074,6064,4774,2443,9813,630
三井物産 80310.837,8287,745642103.585,889,3005,420,2904,290,39011,160,57010.981.54705.690素材産業46.1039.7035.889.691.237,6287,3817,0066,3255,8937,6267,3767,0056,5525,973
アクシーズ 13810.763,3003,32025584.568,1002,8802,50718,50412.260.94270.851,247素材産業15.5214.489.935.064.903,2133,1893,1023,0182,9883,2433,1843,1183,0593,022
中外炉工業 19640.733,5353,465251273.3594,30091,69050,38726,40611.770.93294.410製造加工48.0866.1131.9521.1516.353,3022,9772,9652,7212,4203,3053,0482,9302,7572,509
三菱電機 65030.712,9252,85620943.757,775,60010,764,6507,347,0336,055,07821.021.59135.860製造加工42.2049.0638.0720.008.062,7422,5492,4912,2942,0982,7582,5872,4752,3362,151
パスコ 92320.692,0522,05414381.1320,50029,92023,54329,4098.041.09255.422,819工業サービス11.6929.0211.0312.926.101,9981,9131,8951,8461,7612,0091,9351,8951,8461,767
阪和興業 80780.666,0606,090401372.1695,90085,83083,933245,8566.630.82918.615,442流通サービス22.6643.2915.565.552.186,0225,8945,7815,4605,0386,0195,9085,7615,5045,124
フォーバル 94230.651691561724.1135,593,1005,859,2802,059,9633,74532.087.084.8778商業サービス43.1265.9634.4851.4650.00125109110110103133114110108105
野村不動産 32310.604,5414,501271232.73960,8001,013,8301,038,597808,65511.491.12392.360金融21.3925.3819.687.06-0.974,4584,2714,0723,9463,7904,4324,2814,1333,9913,809
大和冷機工 64590.601,6711,68010391.6836,40038,74040,66785,25114.981.29112.172,391製造加工12.5328.939.889.305.791,6431,5431,5161,5261,4581,6401,5671,5371,5111,464
イーサポー 24930.501,0051,0065110.7019,10015,51018,0774,42947.291.3121.27145テクノロジーサービス16.0317.6610.315.011.001,0009849459158851,000981953926903
オークネッ 39640.492,6752,64713803.6117,10020,22022,61064,85615.232.83174.41878小売業44.6446.1624.8011.553.442,5972,5352,3892,1761,9722,6022,5262,3982,2372,071
花王 44520.496,5396,575321161.861,719,3001,590,2501,828,7933,041,05569.673.1194.3734,257非耐久消費財13.1114.0313.837.451.946,5246,3205,9435,8695,6986,5276,3116,0665,9025,746
マルハニチ 13330.483,1503,16015612.10256,600152,800162,393158,9637.070.89446.7312,843非耐久消費財12.3617.255.196.402.603,1073,0362,9722,9232,7523,1173,0512,9922,9172,800
丸紅 80020.472,9512,91414733.4211,406,9006,878,0306,024,3734,858,69910.451.41279.200素材産業29.8629.0524.0013.305.272,8382,7042,6022,4832,4222,8462,7212,6222,5282,389
積水ハウス 19280.463,6953,68417741.281,630,9001,919,5602,064,3732,394,31411.921.36309.6329,932金融16.4026.0114.735.562.113,6283,5243,4483,3353,1413,6353,5383,4563,3463,177
カンダホー 90590.459108994122.8210,7005,2309,03720,0638.470.88106.122,778交通・輸送22.1525.2112.945.890.11897870852809766894875850818771
上新電機 81730.392,5742,56610445.33305,50074,160109,69368,42513.660.67187.854,184小売業5.5513.097.9110.181.912,5482,4822,4022,4062,3202,5482,4882,4342,3932,316
アジア航測 92330.371,1001,0884141.4711,8008,73014,01319,61010.940.9999.431,636テクノロジーサービス6.6723.224.213.720.931,0801,0731,0381,0159641,0811,0691,0461,016974
アソインタ 93400.378268183192.359,1009,3407,58000.000.000.000ヘルスサービス13.1427.8116.8611.906.51799774739707673803776748720702
関西電力 95030.362,5102,5199903.854,688,1004,352,2503,998,2202,240,7135.090.99495.160公益事業35.4335.7232.2314.119.762,4162,3562,1702,0572,0142,4452,3462,2192,1141,978
ローランド 67890.365,5805,60020731.0851,60077,07099,65367,64015.791.90354.541,361製造加工53.8566.9243.222.941.085,5605,4875,3244,6044,0255,5535,4725,2204,7854,283
GSI 55790.321,5451,5505280.325001,1101,10700.000.000.000テクノロジーサービス29.0625.8124.0011.910.001,5421,4941,4151,3291,2711,5421,4981,4281,3621,272
佐賀銀行 83950.272,2192,2256451.0423,40028,81027,96037,2239.490.34236.761,308金融21.1914.1016.496.463.102,2072,1162,0971,9871,9442,2032,1412,0892,0281,945
タイトルとURLをコピーしました