52週高値更新 2024.05.14

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
堺化学工業 407824.752,5202,5205006819.8433,60031,43035,26034,0470.000.55-437.540素材産業32.9837.2527.9222.9322.992,1372,0601,9991,9531,9632,1982,0742,0181,9821,954
図研エルミ 477024.54406406801219.7016,5008,25013,4402,04914.942.7227.180電子テクノロジー28.8940.9729.7125.7024.54341326331322310351331327323320
アイスコ 769824.232,0512,0514006119.509,90010,8805,3833,21111.431.25183.53693流通サービス42.1336.8227.8727.6320.291,7871,6711,6281,5701,5931,8201,7031,6421,6071,580
COLY 417522.211,4111,6513006525.741,043,700190,61065,1037,4340.001.58-150.97290テクノロジーサービス87.1962.8284.6878.4974.341,1959929649389671,2881,0499839651,003
アイロムグ 237221.362,2732,2734005217.6029,80023,69024,10022,67921.572.27105.39894ヘルスサービス15.2116.1525.5823.8024.891,9321,8371,8481,9051,8811,9891,8701,8621,8771,902
アソインタ 934019.848769061503117.42164,70026,18012,26300.000.000.000ヘルスサービス25.3150.2527.6118.909.69813786752718678826792760729708
古河電気工 580118.643,8634,09264313817.094,117,4001,022,700857,373242,75644.290.8892.390製造加工85.0774.6541.1019.5416.883,6203,4503,2502,8882,6563,6853,4653,2583,0182,790
東洋シヤッ 593616.058708531182517.17259,30058,29024,1804,6575.940.68143.56532製造加工27.1225.2619.3024.5321.51748692703697673763711702694670
トラストホ 328615.28735732972714.47675,90076,76050,8032,33612.334.4059.36171商業サービス42.1452.5030.7134.5640.77591537536536497619555542529493
テスク 434915.225,3005,30070014013.211,3002802071,4086.141.06862.56111テクノロジーサービス23.5432.5017.7813.9819.104,6714,5974,2973,9323,6874,7854,5524,3194,0573,782
三菱製紙 386415.116617621002817.052,673,400688,130410,14729,4288.000.3795.300素材産業37.5545.4224.9224.3132.29637596598579566661610597584553
三井松島ホ 151815.054,1955,39070524929.262,036,500759,020353,88360,9504.481.011,202.850非エネルギー鉱物103.0998.7579.9177.3061.384,2733,4333,1853,0052,8734,4673,6293,2823,0992,985
大林組 180213.391,9001,9012256014.9110,058,5003,245,2003,072,5071,202,02518.161.18104.690耐久消費財52.0844.8937.458.638.911,7621,7331,7571,5411,4211,7821,7491,7011,5961,457
サワイグル 488712.686,4356,36171622216.091,511,300329,040245,077247,26820.401.31312.670ヘルステクノロジー22.3028.778.3510.977.185,8645,9005,9675,7325,0855,9535,8965,8695,6665,242
MIRAR 889712.45545560621211.733,301,800618,450445,30754,2097.590.9374.400金融19.6625.0013.3615.2314.99506488492487476515495491485470
プラコー 634711.6822223925936.04916,90095,49033,9931,9080.001.31-28.610製造加工10.659.1311.688.148.14223222224222230225223223224232
ジャパンエ 654411.182,6102,6852708212.08803,600240,490230,003215,09753.1414.4650.710工業サービス14.6920.1325.1713.639.412,5222,4522,4372,3412,2342,5412,4772,4222,3532,248
ENEOS 502010.76719791772416.6987,258,50019,018,51016,509,4032,049,1909.390.8384.4144,617エネルギー鉱物40.2936.1126.692.5510.14725724712656607738723705670621
富山第一銀 71849.961,0911,170106399.722,052,600446,100298,79367,70214.080.5083.110金融52.9429.4240.7926.7628.299909349468788801,030952929903854
森永乳業 22649.183,1563,4382898411.881,257,900317,430284,300288,5664.571.39753.367,040非耐久消費財24.3823.5411.779.0011.803,2223,0953,1173,0122,8883,2493,1403,1003,0272,899
メルコホー 66768.733,9003,86031010911.5299,90020,04014,11756,35121.491.01179.640電子テクノロジー11.4015.2221.774.3215.743,5353,4693,4493,3943,3223,5933,4913,4573,4103,362
SANTE 67778.296,2306,53050029915.57285,70070,22055,01370,91619.944.33327.490電子テクノロジー114.80126.5832.7222.2830.995,5205,1455,1484,4683,6195,7335,2375,0114,5673,964
SIGグル 43868.28551536411313.56150,90019,0109,8072,84914.221.5937.95536テクノロジーサービス11.2015.5216.2711.678.94503488484488493508492487487492
クラレ 34058.211,7111,8651424811.815,870,7001,635,2201,475,000576,84414.720.87126.8111,906素材産業31.0620.3217.008.1211.681,7501,7191,6331,5621,5781,7691,7161,6561,6071,542
オプトラン 62357.592,5682,2251578222.532,664,000406,000248,41389,20915.191.73148.93638製造加工38.5433.1532.2013.3512.542,0571,9612,0131,8681,8682,0841,9971,9651,9211,933
京三製作所 67427.1255055737127.76677,000136,120108,57332,61310.170.7054.750電子テクノロジー21.0917.2624.056.3010.08520508508485483527512504493481
ETSホー 17896.9275175749229.05221,60034,73031,4834,50925.241.7829.99246工業サービス39.1522.6939.935.738.76714709674614631721703674647635
オーウイル 31436.881,5231,585102337.3522,1008,1804,8904,6718.001.23198.22102ヘルステクノロジー19.1724.2218.645.956.811,5081,4941,4511,3991,3371,5201,4931,4581,4121,349
サントリー 25876.875,7505,6803651249.122,422,8001,031,230771,1231,642,33519.851.61286.1123,532非耐久消費財20.8521.2413.5810.189.235,3155,1595,0674,9454,8145,3775,2005,0944,9884,910
ユニオンツ 62786.565,2804,87530015414.75303,70062,44042,77779,03723.981.25203.301,450製造加工47.2840.6945.316.218.944,5504,4684,3943,9233,7464,6204,4934,3274,0863,845
黒谷 31686.5270575146226.81121,00058,06097,85010,00948.771.1615.40117非エネルギー鉱物27.9429.0423.526.077.29704673637618609713679650629616
ホシザキ 64656.385,8996,2333741687.12784,100469,470350,330848,82027.112.75229.9313,361製造加工21.9830.4211.448.1712.005,6455,5395,4325,3565,2535,7845,5695,4755,3705,237
スズキ 72696.361,8201,848111537.7616,283,7006,677,2606,796,4403,403,91513.351.43138.410耐久消費財22.5316.1911.160.271.711,7821,7911,7231,6581,5561,7961,7851,7401,6731,568
ヤマハ発動 72726.321,4531,48188387.1715,806,2006,167,7604,857,5001,370,5139.081.31163.1153,701耐久消費財18.1618.003.683.973.501,4271,4231,4011,3781,3321,4381,4261,4081,3791,329
タカチホ 82256.213,0503,25019011211.2611,9004,8703,0201,9474.091.50793.99207小売業53.3054.7647.1925.7310.623,0962,8282,6082,4082,2103,1012,8652,6562,4742,273
宮越ホール 66206.181,3961,46085809.96387,900109,50061,03755,020108.992.3213.400金融37.4826.4139.0523.0022.791,2121,1681,2361,1781,1471,2821,2001,2001,1821,128
フジシール 78645.172,2292,239110505.91263,00098,65084,787116,56711.930.92187.750素材産業31.0135.0413.654.2910.622,1022,0572,0341,9171,7982,1282,0672,0231,9441,843
エスリード 88775.134,0204,2002051025.13111,80066,61039,45061,6438.620.97487.260金融21.7437.4825.0022.4522.633,7623,4553,4793,4573,2493,8583,5523,4803,4053,198
マサル 17955.013,6003,7751807917.6410,5002,6901,2803,1377.620.70495.44154工業サービス11.8514.228.637.556.343,6343,5543,5193,4683,4903,6523,5703,5273,4933,452
セントラル 40444.723,3303,440155845.50546,300230,110133,87077,1726.830.74503.550素材産業28.8430.3017.9322.7323.742,9942,8252,8332,7982,8363,1042,8822,8392,8272,847
スペース 96224.681,0801,07348228.91171,10039,72038,11725,31012.790.8683.89852工業サービス15.6319.2212.001.326.131,0241,0241,0309929641,0341,0271,0201,000979
栄研化学 45494.682,2122,17097536.47288,300111,410107,78366,26330.521.6371.680ヘルステクノロジー27.5739.1011.286.696.902,0542,0101,9791,8911,6882,0802,0221,9741,8891,784
SWCC 58054.564,1004,3601901879.59483,800246,300238,307124,42714.661.70297.360製造加工49.8865.7231.337.527.654,2554,0773,8343,4122,7854,2434,0753,8303,4773,008
南都銀行 83674.543,1653,340145756.35214,500104,89089,900104,0108.810.36379.060金融36.6136.2226.0410.968.623,1533,0493,0022,7852,6963,1893,0742,9782,8592,726
日本空調サ 46584.2991592338188.13314,70056,28045,09330,74912.341.4775.762,130工業サービス13.8116.983.590.223.59886891896870826895893890871837
アジアパイ 52884.249701,00941305.77229,800171,810112,42336,87010.060.85100.320非エネルギー鉱物42.1148.8226.9218.8517.60924859831786726940875837797746
徳倉建設 18923.944,1154,350165895.848003202408,7317.830.47555.420工業サービス19.1820.8316.628.219.304,1944,1193,9843,8203,5984,2074,1094,0003,8613,702
日本ヒュー 52623.8693396936184.19125,50075,69051,72322,66512.140.5679.840非エネルギー鉱物7.798.399.9914.8113.87911855864878866921872867869851
三和ホール 59293.862,6682,787104766.031,414,900815,180638,707587,51614.252.15196.010製造加工32.2733.779.984.586.822,6822,5792,5942,4582,2582,7002,6192,5722,4662,265
レック 78743.741,1491,19243325.93185,50085,87070,74739,61752.531.1622.850製造加工14.6227.9011.513.659.161,1411,1221,1271,0901,0191,1511,1251,1151,0861,034
UBE 42083.663,0083,014107686.391,360,300717,630559,660283,80710.100.72298.570素材産業31.3026.8517.168.264.152,9432,8412,7282,5662,4962,9462,8542,7452,6322,509
パワーソリ 44503.343,2503,400110944.624,0001,8301,8434,70911.411.74313.87333商業サービス34.3944.3728.9815.803.193,2893,1992,9772,7662,5663,3033,1943,0182,8402,670
アスモ 26543.3145746815123.5230,40043,30019,9236,18717.061.0027.431,564消費者サービス37.6531.0923.1620.938.33452415390373362453423399383374
ダイセル 42023.301,5901,62852433.381,278,1001,379,590973,680450,2798.241.25197.550素材産業19.7111.4315.4610.3710.821,5641,4731,4691,4431,3681,5711,4971,4701,4391,366
大日本印刷 79123.284,8814,7521511026.441,247,000733,230711,7971,121,67710.790.98440.540商業サービス14.3119.703.424.303.894,6354,5484,5324,4134,1974,6494,5774,5234,4184,221
日本触媒 41143.071,5991,58047296.12818,200333,590297,797237,65322.430.6470.430素材産業16.2318.8314.711.845.651,5281,5011,4761,4241,3911,5361,5051,4761,4421,409
中村屋 22043.053,2903,380100463.3426,80012,8208,82019,55156.610.7859.71762非耐久消費財10.2810.287.817.135.303,2823,1743,1473,1263,1053,2933,2023,1603,1363,121
倉敷紡績 31062.734,0504,1401101144.81102,90041,36036,11772,65611.420.64362.620素材産業41.9368.6430.6018.2913.423,8663,6223,5103,2192,7973,9243,6903,5053,2632,957
高見澤 52832.563,9004,000100632.565003504806,5555.540.51722.261,000流通サービス33.3840.1118.876.104.583,9223,8313,6883,3363,0093,9183,8353,6703,4273,108
ヴィス 50712.521,1501,17929275.7420,8006,9805,5439,52112.251.9497.88231商業サービス18.0231.0014.354.345.081,1611,1241,1161,0719821,1581,1321,1101,0711,016
アコム 85721.984114128104.211,817,7001,241,7701,234,723632,91212.161.0333.890金融16.9522.626.760.391.20407403398382366408404397386371
ツガミ 61011.901,4111,44927416.04440,700338,490342,42769,39113.401.37109.443,103製造加工20.8526.3321.2620.055.001,4221,3201,2231,2071,1901,4221,3331,2591,2251,221
大阪製鐵 54491.902,6882,68850913.2096,000130,85086,683102,67233.520.6980.190非エネルギー鉱物8.3944.5913.9021.794.112,5852,4082,2802,2872,0202,6022,4412,3332,2322,042
リクルート 60981.887,1007,0001291944.804,444,0004,203,0803,969,65010,547,82032.556.79217.5658,493テクノロジーサービス18.4441.4112.543.84-0.586,9626,6816,5756,2635,5786,9416,7666,5556,2305,745
第四北越F 73271.724,7204,740801042.57181,100110,80087,477211,58610.020.42473.280金融23.4424.4118.207.975.694,5884,4714,4324,2173,9904,6204,5014,4024,2533,987
大幸薬品 45741.704104187166.751,264,000430,080289,26020,5830.003.10-58.48208ヘルステクノロジー40.2733.1239.8012.0619.43379356362332333388365356345350
中広 21391.674764888103.3639,40021,48011,6573,26417.221.7128.350流通サービス15.3715.0918.4519.0214.02459429419416417465436424419415
四国電力 95071.501,3661,38821422.09709,3001,222,6301,097,023259,9624.720.79294.240公益事業39.1734.3235.906.122.251,3651,2921,2221,1311,0811,3651,3021,2321,1661,087
松田産業 74561.392,7442,77638635.0492,10044,22066,66065,9489.910.79280.080流通サービス15.6712.6614.003.014.322,7362,6782,5682,5312,4532,7422,6812,6102,5492,475
富士古河E 17751.236,5206,580802514.9716,30010,76010,22058,45510.931.43601.910電子テクノロジー36.6637.3720.2911.343.626,3886,2226,0405,6284,9666,4406,2476,0105,6645,138
シマノ 73091.2226,80526,6253206212.90206,300223,300298,9572,353,54137.152.99716.649,703耐久消費財22.1617.4529.5912.062.9825,92124,95823,14722,31621,98726,10925,01623,70222,87222,475
ハードオフ 26741.211,8971,91823411.3733,10065,58049,13726,30312.731.58150.620小売業14.3028.045.2111.4513.021,8491,7481,7281,7331,6131,8601,7711,7411,7051,621
ユニプレス 59491.181,4721,46317483.20810,800216,320124,63065,02912.390.42118.050製造加工53.1955.4728.7925.4728.901,2711,1841,1641,0891,0961,3191,2061,1611,1221,082
コンコルデ 71861.1685187210213.535,396,3004,017,4404,146,8301,003,87515.260.7957.160金融34.4630.2523.939.842.81851831792739705857832796758707
めぶきフィ 71671.125855877152.115,783,4003,984,3803,534,017544,62614.100.6041.620金融36.4935.2337.326.7110.65565550516477448571549521491452
THEグロ 32711.085705616215.21229,500181,170109,18015,7104.913.00114.34140耐久消費財52.4535.5137.5020.1318.86528475452423399532486458433393
太平電業 19681.014,7554,990501486.7499,30065,77046,56095,33511.320.97440.990工業サービス11.6323.9812.3911.3811.384,5574,4414,4334,3864,2054,6864,4924,4364,3644,230
サン電子 67361.013,9504,010401684.59140,00075,72062,36395,1070.002.59-160.69302テクノロジーサービス78.2298.5170.6429.1515.903,7743,3773,3172,8782,4583,8233,5033,2702,9822,656
構造計画研 47481.004,1304,03040323.4915,0004,2403,61020,88412.672.29317.95642工業サービス1.2612.731.001.900.754,0013,9723,9783,9403,7304,0043,9823,9673,9033,734
百十四銀行 83860.983,0703,10530753.3089,80063,92052,69786,9739.240.27335.950金融28.8417.1716.296.198.952,9192,8882,8952,6972,5832,9712,8982,8522,7542,573
澁谷工業 63400.933,7653,805351002.7056,60040,75038,293104,30612.661.17300.653,185製造加工57.6252.2035.604.397.943,6073,5423,4433,0212,7693,6633,5523,3963,1562,914
昭和パック 39540.781,9441,94515210.773006101,4778,5698.970.37216.740素材産業9.898.667.583.843.461,9171,8961,8421,7971,7621,9221,8941,8561,8171,767
マミーマー 98230.715,6205,690401834.508,6004,6905,25760,10310.541.67539.97992小売業58.0682.6624.3712.678.175,4845,2664,9464,5213,7745,5285,2714,9794,5693,986
オルバヘル 26890.662,1072,12114332.128,6008,1305,55012,8248.491.24249.791,317流通サービス18.5616.9214.164.384.642,0702,0151,9931,9041,8402,0792,0311,9881,9331,867
神栄 30040.631,9071,92012565.2663,20032,74024,3437,7324.741.03405.100製造加工0.528.7814.5619.7012.411,8211,7021,6721,7341,6501,8441,7351,7011,6891,592
三井住友フ 83160.609,1459,159551651.146,116,9005,684,0706,282,52011,961,39114.670.97624.36105,955金融32.0327.1919.121.202.688,9958,8448,7988,1017,5689,0408,8938,6748,2727,631
白銅 76370.602,8392,83517631.9225,40017,76022,32031,96116.831.43168.470非エネルギー鉱物20.7426.5116.716.302.462,7462,7282,6432,5192,3942,7772,7222,6452,5542,478
ミマキエン 66380.511,4651,3737598.20250,700198,830110,49740,28910.671.45128.790製造加工46.0654.9748.4319.399.401,3711,2351,1501,0399321,3571,2581,1631,072968
メイコー 67870.336,1606,140202395.95398,800170,170115,617157,47814.321.60428.680電子テクノロジー50.8640.8334.2119.2216.735,5845,1825,1544,7244,0885,7175,3095,0924,7674,274
山善 80510.291,3901,3894264.18245,300153,040141,463123,04814.981.00101.053,215流通サービス16.5316.147.672.891.021,3821,3611,3441,2881,2331,3841,3661,3401,3011,241
エーアンド 53910.281,4301,4434321.8335,20044,37025,57011,0114.040.58357.330流通サービス15.1624.089.248.8213.181,3931,3061,3371,3231,2421,3991,3351,3271,3041,240
リンナイ 59470.263,8003,81010891.66342,800660,940466,550552,71720.571.41185.230製造加工16.5931.476.9613.1912.463,7153,4473,4423,3943,1393,7193,5153,4443,3613,263
SBテクノ 47260.002,9472,9460540.0396,600447,710193,76759,6697.021.95420.520テクノロジーサービス25.1026.6036.3939.160.072,9462,4712,2402,2872,3302,9262,6012,3732,3142,307
グラフィコ 49300.003,7953,7950270.132,9007,79013,0473,56214.011.54279.4650非耐久消費財47.3876.0255.470.400.003,7973,7943,4332,9582,5623,7963,7463,4653,1122,767
GSI 55790.001,5601,5600230.0040081098700.000.000.000テクノロジーサービス29.8927.8725.306.850.971,5531,5151,4291,3391,2761,5531,5131,4421,3731,280
オーベクス 3583-0.101,0451,045-1101.544,8001,9802,1472,8926.660.47156.810製造加工12.1222.947.511.650.971,0341,0259989729221,0371,0241,003977953
桂川電機 6416-0.11928941-1191.519005607771,4430.000.34-137.32276製造加工35.0133.6610.974.445.14917895874802745921897866819761
京都ホテル 9723-0.11875875-1213.2627,00011,61012,26010,56913.679.6564.03391消費者サービス22.8920.5216.9810.201.51857838794764757862837805781761
オリンパス 7733-0.162,5602,506-4743.158,856,3004,593,8404,043,1702,921,77012.793.86196.420ヘルステクノロジー24.6818.2619.3315.248.672,3692,2402,1922,1712,1122,4012,2702,2132,1812,184
リヒトラブ 7975-0.181,1811,134-2224.234,7002,1702,0873,8550.000.38-27.620製造加工17.2712.3915.7117.0313.401,0931,0139839809801,0981,030999987971
タイトルとURLをコピーしました