52週高値更新 2024.06.20

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
くろがね工 799729.211,1171,3273004528.141,147,000123,37042,3831,7492.200.53602.90257製造加工59.3057.0455.7563.4257.799848748588418541,051905867852826
AHCグル 708324.672,5242,52750023120.33340,600822,670609,2174,22942.304.5860.70478医療サービス294.23296.08219.07221.50118.791,7871,3249738787581,9291,3971,104943827
ストレージ 299715.227577571002713.2128,5008,5609,4501,21212.521.3561.3025交通・輸送26.8039.9326.8043.3733.27619576562569571648587571568562
ELEME 524612.601,1501,2151366717.148,031,7001,258,000673,53725,6440.0026.19-7.6062テクノロジーサービス260.53254.2317.7342.1128.161,0269428708136331,064960891810759
ニッコンホ 907212.153,3003,4523749211.743,342,2001,033,540401,950187,12513.240.88261.040交通・輸送12.0416.2312.9612.9617.433,1182,9903,0063,0363,1103,1683,0343,0163,0293,009
MCJ 667010.601,4601,5541494112.05876,600202,770196,447137,81212.521.93124.150電子テクノロジー41.6641.279.8219.456.951,4391,4081,3731,3591,2391,4601,4131,3791,3361,259
藤田観光 97229.888,1908,90080042216.17651,400243,370156,31797,08611.686.68761.771,342消費者サービス55.0578.0020.4334.4445.907,2946,4426,6526,6945,7027,6456,7266,6186,4185,820
遠藤製作所 78418.971,1851,3121085513.0879,50025,51018,71010,53212.380.58105.961,251製造加工40.0242.3033.7417.2525.071,1581,0821,0831,0189231,1861,1051,0731,027957
住友理工 51918.441,3951,491116419.18820,900212,460162,233142,7618.300.79179.540製造加工41.1946.1812.1117.0311.431,3741,3021,2971,2611,1601,3921,3241,2931,2491,154
ナンシン 73998.40663710551815.08133,60016,0606,5634,43230.370.4123.380製造加工31.2429.5622.4125.4419.53635594590580559650605590580562
インテグル 192A8.026,1807,000520025.383,552,6000000.000.000.000商業サービス17.8517.8517.8517.8517.850000000000
GMO T 60266.5413,90014,4908901,0199.8087,60041,57031,75014,43035.5860.24443.86213商業サービス262.25239.34139.5048.4620.2512,78811,1468,5776,9755,56213,12811,2479,3217,6896,133
日本トラン 93106.021,0121,05760355.93207,900136,340117,70064,11214.570.7972.520交通・輸送71.3174.7158.4720.667.209929278237316881,003936848774713
沖縄セルラ 94365.803,7353,830210566.64157,30034,56030,863174,73915.661.95244.64468通信12.9815.714.799.125.953,6403,6063,5313,5533,4193,6763,6103,5693,5253,417
鶴見製作所 63515.314,2754,4602251577.3247,00019,26026,223106,03613.211.24337.680製造加工20.8721.0319.5710.813.844,2354,2313,9003,7393,5824,2804,1913,9983,8183,540
トナミホー 90705.315,7406,1503101907.6730,30016,29014,80752,92413.730.60447.790交通・輸送32.1236.9733.8429.0710.025,7565,4074,9984,7584,6855,8345,4665,1204,9004,722
ヤギ 74605.222,0402,135106525.4319,4007,7508,84316,7728.560.44249.290流通サービス38.1037.7423.986.8010.282,0112,0111,9831,8451,6572,0392,0051,9581,8601,711
ヨネックス 79065.132,0262,00898626.35545,400274,160433,320165,81419.682.86102.020耐久消費財52.1253.0575.5226.457.731,8971,7621,4991,3221,3831,9171,7711,5721,4451,388
レオン自動 62724.921,6091,68479415.30154,80056,24064,68043,02212.321.26136.940製造加工12.3413.179.995.329.211,5951,5621,5441,5121,4691,6081,5671,5461,5211,475
青山財産ネ 89294.271,4331,49161404.97189,400107,960125,63334,78515.253.8097.80298金融46.9042.9530.457.5012.021,4031,3551,3641,2341,1511,4211,3761,3391,2691,190
ナフコ 27904.182,7892,864115758.5379,20028,57021,95778,51925.970.48110.300小売業52.5056.8511.010.534.452,7472,8252,8452,6632,2812,7822,8062,7862,6402,400
ライフネッ 71573.811,6491,66461534.70223,700192,130252,577128,68821.831.4776.24224金融44.8244.7012.9717.278.691,5761,4991,4351,4011,2161,5931,5131,4551,3851,283
アイネス 97423.671,7711,83565353.9583,50028,00025,43035,44521.271.0186.290テクノロジーサービス14.1214.4013.9011.3511.351,7351,6861,6381,5921,6041,7551,6951,6531,6211,589
ライフドリ 25853.336,7106,8302202263.73132,500104,680121,18386,31128.317.86242.590非耐久消費財45.3245.3249.6224.867.736,6525,9655,4515,2364,6506,6226,0915,6195,2504,735
ワコールホ 35913.274,4264,515143995.03591,900365,050267,923216,0000.001.17-151.290非耐久消費財35.1837.0320.2423.096.664,3994,0433,7173,6663,5154,3864,0943,8523,6973,494
タクミナ 63223.082,0052,04061244.036,5002,5701,66714,27512.351.47165.200製造加工19.1618.475.705.814.781,9601,9331,9241,8981,7841,9781,9411,9221,8821,785
稲畑産業 80983.073,4203,525105643.07269,500162,840170,333179,9519.730.97362.270流通サービス11.9014.268.136.822.773,4333,3793,2843,2283,1863,4423,3803,3103,2523,169
昭和パック 39543.022,0502,11262313.021,0001,2001,0779,1029.740.41216.740素材産業19.3227.0817.598.985.392,0421,9681,9231,8581,7982,0521,9811,9271,8741,809
光通信 94353.0128,40028,9058456543.4385,50061,13086,1731,210,77810.521.612,751.740小売業24.5923.104.8417.605.2628,23626,87326,01826,32324,66928,27527,19826,48125,92624,696
ジーエス・ 66742.993,3003,37598763.95845,900479,850596,727328,6969.241.03365.450製造加工69.1369.518.3510.584.493,2833,2243,1012,9262,6483,2933,2183,1092,9462,767
アイモバイ 65352.9551252315132.93208,900300,520250,48029,36511.162.1547.01208テクノロジーサービス15.2017.5324.8213.944.39513484440437442512486458445439
サトレスト 81632.901,2851,31337242.88182,300114,08089,88752,76430.193.4543.490消費者サービス19.6924.3411.3712.032.581,2861,2271,1681,1741,1191,2851,2361,1951,1671,122
MARUW 53442.8438,70039,8001,1001,3423.1157,80061,98051,303477,47032.274.501,233.320製造加工33.9238.1929.0118.985.8538,51036,44334,89533,43430,00038,70836,77435,17033,40430,431
ベルーナ 99972.8075777021133.05336,200240,840287,38772,41712.750.5560.380小売業23.4029.6321.849.693.91751732680650650754730695669662
アネスト岩 63812.681,5461,57041342.91169,80086,38073,01362,80812.861.41122.130製造加工41.0646.5918.4916.215.721,5091,4321,3811,3481,2501,5211,4521,3961,3431,269
ウエスコホ 60912.6568069718164.0085,300114,81047,2108,09813.820.6550.43767工業サービス36.1338.0223.3615.785.29667616606578544668628606584556
フジ・コー 76052.652,1882,24658713.2171,40071,76055,87040,96810.981.73205.13483流通サービス36.2940.8226.1822.406.952,1491,9461,8411,8071,7902,1591,9981,8901,8271,757
大日本塗料 46112.601,2641,30333353.89148,50084,19098,56735,9798.130.62161.690素材産業28.0031.3510.1415.006.191,2771,2301,1971,1661,0741,2731,2341,2021,1601,091
西華産業 80612.544,5604,6451151374.50114,00061,25054,17751,92912.541.32372.460流通サービス55.3561.8534.2518.958.654,5004,1403,9923,6163,0474,4934,2153,9733,6653,212
あらた 27332.463,4503,53585893.06115,90057,82060,183121,11711.881.09303.530流通サービス12.7615.528.9410.825.843,4413,2903,2583,2383,0993,4403,3243,2723,2173,056
多木化学 40252.164,3954,500951143.0925,80016,87011,78038,12026.391.13170.53609素材産業39.7535.5419.0514.2111.664,2914,0653,9283,7273,5694,3204,1053,9523,8073,782
NJS 23252.124,0404,090851172.8738,20024,63024,61038,17914.181.59288.471,362商業サービス48.4646.4930.2522.2711.903,9463,6793,3653,1312,9813,9493,7003,4483,2383,023
富士古河E 17752.106,5806,8201402055.208,30010,7107,66060,07311.331.48601.910電子テクノロジー41.6444.1912.739.471.346,6106,3466,2446,0165,2666,6566,4396,2475,9475,420
新家工業 73052.085,2905,4001101393.0422,40022,77034,47729,45217.780.84303.790製造加工86.0892.8636.026.094.655,2545,1824,4994,0703,4955,2805,1084,6764,2053,667
カメイ 80372.012,3152,33246692.8070,00038,82038,18376,8117.750.52300.920流通サービス36.0638.4810.5212.938.822,2262,1082,0752,0271,8112,2432,1362,0812,0051,860
ハマキョウ 90371.864,2904,38080772.2177,80074,93073,36780,7859.900.98442.555,778交通・輸送10.4712.1614.968.286.964,2614,0983,9693,9153,9584,2714,1214,0133,9613,895
デンヨー 65171.742,8092,85849762.7822,90019,14021,80358,61711.580.81246.810製造加工15.7129.9120.447.852.952,7952,7082,5532,4372,3082,8032,7172,5962,4782,327
クレスコ 46741.672,4742,49241652.6343,90035,30041,52749,08613.821.85180.280テクノロジーサービス30.9534.1914.5711.558.922,4042,3552,1952,1081,9682,4172,3342,2362,1392,039
村田製作所 69811.673,2943,35855702.376,244,6006,759,0805,619,7706,237,91635.082.4895.720電子テクノロジー18.2418.8915.0813.436.743,2883,0942,9292,9342,8703,2863,1223,0002,9412,876
イエローハ 98821.522,1752,20533321.89173,10092,33092,543100,2359.970.87222.010流通サービス24.5826.7214.668.302.042,1602,1052,0611,9841,8962,1692,1192,0622,0001,933
ベルテクス 52901.511,9952,01530432.0128,00023,34015,74054,11014.231.53143.890非エネルギー鉱物20.2328.0221.9011.943.711,9781,8771,8061,7481,6271,9771,8971,8231,7531,661
フジテック 64061.514,4004,45066932.98252,000153,860158,363332,74619.482.34228.520製造加工25.1426.4215.023.498.334,2684,1604,0023,8773,6944,3024,1694,0473,9143,759
アドソル日 38371.351,8781,87525342.2049,40036,80029,33317,18818.082.40105.090テクノロジーサービス19.6623.7610.6815.889.651,8251,7011,6531,6501,6381,8271,7301,6781,6561,645
トーエネッ 19461.306,2006,230801651.4722,20014,12016,733114,94212.470.89499.780工業サービス34.9945.222.9820.277.796,0345,6185,4695,4094,8406,0465,7125,5235,3174,930
内田洋行 80571.248,1708,1801001791.7330,40034,15033,97779,22711.201.55730.083,241製造加工18.9017.3618.2115.707.637,8567,3327,1237,2537,0837,9087,4687,2527,1596,895
マミーマー 98231.216,8006,690802398.5111,8006,6005,54770,31512.391.97539.97992小売業85.83108.0937.9416.159.316,4045,8605,5415,1114,1926,4375,9915,5885,1064,423
ヒビノ 24691.192,5772,63431903.0350,80039,93044,33325,73816.062.51163.990流通サービス27.4323.0330.6521.729.752,5992,3762,1542,0931,9452,5812,4072,2382,1201,985
ミライト・ 14171.102,1022,11223382.05354,100301,250280,290179,59915.810.77133.520工業サービス12.2814.768.7312.855.652,0591,9631,9351,9061,9102,0641,9871,9441,9191,886
菊水ホール 69121.081,4061,41015192.9910,8004,7305,63711,6339.070.88155.390電子テクノロジー14.9114.452.625.073.221,3871,3771,3371,3361,3021,3931,3731,3511,3331,306
ゼンリン 94741.0793594810202.14185,400120,090159,74751,28824.351.0338.930商業サービス8.4711.018.478.226.76925887865859878927896876870874
共同印刷 79141.063,8553,83040942.2522,70014,77016,49028,92119.150.44199.960商業サービス17.3021.7811.828.818.653,6713,5903,4033,3523,3233,7083,5813,4653,3923,301
三菱重工業 70111.051,6001,64017523.0236,709,40036,355,51034,403,6105,472,58424.832.4666.070電子テクノロジー99.39109.5819.7121.2112.331,5721,4331,3851,2861,0601,5771,4631,3861,2791,109
アイスコ 76980.972,5792,59025621.537,60011,05016,4374,98916.091.47165.090流通サービス79.4981.1261.886.677.112,5132,4542,0801,8281,7112,5252,4102,1721,9541,782
共栄タンカ 91300.891,3401,35412464.4031,70025,81031,00010,26370.610.5319.170交通・輸送58.5548.3022.0915.7311.441,3021,2291,1151,0899671,3101,2321,1551,0881,017
東陽テクニ 81510.861,6351,64914291.7765,30050,02057,51738,66612.921.30128.37591流通サービス17.1222.247.929.211.041,6241,5821,5351,5141,4301,6291,5891,5491,5111,461
DNホール 73770.751,7341,74713230.987,40010,5706,41714,60015.981.19109.491,393工業サービス20.9824.7014.116.597.111,7021,6391,6261,5741,5111,7091,6561,6221,5811,524
トーカイ 97290.722,2292,23616441.7127,00013,80015,45078,35813.550.91165.030医療サービス6.997.662.718.863.712,1902,1332,1102,1252,0382,1982,1472,1252,1042,058
サンデー 74500.721,5451,54911130.782,9002,4102,08016,5100.001.45-13.87757小売業22.2623.4318.9710.723.271,5251,4771,4091,3471,3031,5291,4821,4241,3741,333
モロゾフ 22170.634,7454,77530881.5921,10018,78010,52332,91118.541.67257.50553非耐久消費財25.1628.0211.9612.355.064,6404,4484,2574,2043,9844,6664,4824,3314,2054,042
SPK 74660.612,3002,31814442.1923,80015,88022,03323,1379.730.95238.200流通サービス25.4329.4213.0712.635.602,2562,1782,0972,0631,9742,2692,1912,1232,0631,977
不二家 22110.542,5852,59214211.0836,80024,83020,44066,44859.701.1943.412,409非耐久消費財6.193.064.734.682.822,5712,5252,4932,4862,4892,5722,5322,5062,4942,487
旭コンクリ 52680.52767766492.4924,7009,0608,09310,01829.830.9325.680非エネルギー鉱物0.794.644.223.654.08759742735733719759745738732723
図研エルミ 47700.47428430230.4774,90039,52086,7202,69015.822.8827.180電子テクノロジー36.5141.4520.110.230.00429429381354326429423395367346
徳倉建設 18920.444,5304,52020410.669005704839,3888.140.49555.420工業サービス23.8424.018.922.840.444,5224,4434,2293,9643,7024,5154,4264,2434,0443,828
テスク 43490.355,7405,76020400.352006106271,7576.380.96902.760テクノロジーサービス34.2736.8225.760.700.175,7485,7365,0444,4393,9315,7485,6085,1484,6544,167
日本動物高 60390.342,0752,0797221.412,2002,8403,0235,82017.141.44122.840素材産業20.1720.454.264.741.612,0682,0301,9921,9191,8452,0682,0361,9941,9391,888
TPR 64630.322,5312,5388541.2761,60048,09054,99782,70510.440.54243.050製造加工48.4257.5411.716.465.222,4922,3942,3472,2592,0182,4952,4152,3482,2402,062
燦ホールデ 96280.251,1801,1833201.9639,40015,83018,80025,60710.340.73114.410消費者サービス6.386.5812.031.022.071,1681,1691,1251,0921,0861,1711,1621,1351,1111,090
田辺工業 18280.241,6781,6734463.7735,00021,73012,71317,8609.320.77179.420工業サービス15.7023.8318.5713.427.241,6211,5211,4391,4091,4141,6271,5381,4711,4301,373
ケーユーホ 98560.231,3071,3083252.4143,20047,57057,85341,5387.220.67190.820小売業17.9422.369.5510.296.081,2831,2351,1821,1781,1611,2871,2431,2051,1841,184
エムティー 94380.229069112332.8068,40039,11044,84349,78918.953.5748.091,202テクノロジーサービス40.3742.7918.3124.2810.96869848779746671877838796751695
ハウスコム 32750.101,0401,0471140.676005,0604,0508,07819.791.1053.350金融16.4615.693.257.063.461,0379959649609201,0371,003978959950
アルコニッ 30360.071,5261,5261241.1377,600100,610113,83045,95728.780.7053.030製造加工14.0519.132.146.712.761,5001,4631,4251,4221,3861,5051,4671,4391,4201,400
アイロムグ 23720.002,7882,7880140.0734,00061,470154,30033,75823.862.64116.870医療サービス41.3142.3945.660.180.042,7882,7862,3482,1192,0072,7882,7252,4722,2562,111
アルプス物 90550.005,7305,7200510.3580,300106,360321,517202,57756.923.34100.700交通・輸送245.62253.96103.341.060.535,7205,6854,6863,5102,5705,7165,5724,8403,9363,038
日本KFC 98730.006,4806,4800530.15116,300240,690255,110144,73933.434.65193.860消費者サービス110.39111.0749.651.25-0.156,4826,4825,6464,8033,9226,4826,3425,7675,0624,322
アシックス 7936-0.129,6019,678-123163.191,444,0001,434,8602,062,7601,775,53038.738.65250.118,927非耐久消費財124.97112.2441.0020.244.369,3749,0718,0087,0415,9899,4649,0278,2317,3436,326
神鋼商事 8075-0.137,5607,630-101481.7210,70018,95014,85767,6517.370.781,035.280流通サービス33.1633.394.958.695.537,4947,1656,9956,9496,3327,4907,2237,0606,8486,474
ハードオフ 2674-0.142,2192,213-3532.2942,70039,62040,49730,75814.691.82150.620小売業31.8840.9626.829.015.942,1782,0791,9071,8341,6882,1792,0801,9581,8521,723
サガミホー 9900-0.181,6451,636-3211.0460,10063,23046,12349,63654.442.9530.050消費者サービス14.0918.814.607.212.511,6281,5711,5231,5241,4511,6251,5801,5441,5141,461
名糖産業 2207-0.211,9201,910-4181.6321,50017,76014,83332,3590.000.63-41.570非耐久消費財12.6215.554.266.412.691,8921,8461,8001,8031,7221,8941,8521,8191,7901,748
アルゴグラ 7595-0.214,6954,675-101282.1639,50037,77034,533100,16315.281.99305.930テクノロジーサービス28.0832.256.6116.295.064,5894,3064,1404,1913,8284,5954,3724,2284,1193,968
生化学工業 4548-0.23869863-2152.10171,800137,860137,11348,65321.530.6540.070ヘルステクノロジー12.6617.2612.0810.643.60850812778769775851818791779779
あさくま 7678-0.273,6403,655-101083.4711,50019,14011,97719,547114.267.7631.99107消費者サービス74.4683.0257.5427.176.253,5753,2952,9162,6292,2713,5813,3173,0042,7182,401
エリアリン 8914-0.283,5803,530-101172.7045,20052,65053,60744,82514.781.79238.8080金融31.8632.8635.2515.74-0.983,4783,2833,0522,7912,7903,4873,3173,0972,9262,765
遠州トラッ 9057-0.302,6992,687-8401.236,8004,6604,78320,1099.810.93273.870交通・輸送9.0911.825.003.870.152,6812,6362,5882,5472,4802,6822,6442,6012,5572,512
オーベクス 3583-0.501,1991,193-6222.263,3002,9503,0973,3157.610.53156.810製造加工28.0025.8424.7913.5113.621,1601,0841,0521,0119501,1621,0961,0561,018981
明治電機工 3388-0.551,8351,821-10393.0368,40044,59032,84022,3389.510.71191.440製造加工29.7030.2617.339.379.501,7601,6781,6481,5781,4991,7711,6941,6471,5911,513
シーティー 4345-0.60842830-5174.03117,00085,11065,96334,55218.932.8843.84272金融23.8832.596.419.503.23812783762757715817790771754740
キャンドゥ 2698-0.613,2803,250-20542.1714,10013,03011,61052,2020.004.56-28.72590小売業18.8323.2919.4913.083.503,2073,0582,9172,8182,7263,2123,0842,9572,8592,751
タイトルとURLをコピーしました