52週高値更新 2024.07.01

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
ザインエレ 676922.061,4071,66030010121.661,851,2001,642,480691,81014,7020.001.90-12.24133電子テクノロジー96.92100.0053.1482.4253.281,3841,0881,0311,0399381,4151,1631,0671,023976
長野計器 771516.953,1903,45050012215.70627,500112,94098,65756,16212.171.66283.552,421電子テクノロジー70.2969.3747.5010.2217.233,0763,0422,8332,5872,4193,1363,0352,8742,6732,433
株式会社 313615.777347341002213.623003703678339.341.2478.580小売業25.4725.2613.2711.2111.21673669651606550681668648616578
J.フロン 308614.721,8381,9252475313.537,730,9002,056,1901,808,653439,28014.501.33132.775,277小売業50.4748.2717.2027.9620.021,7131,6521,5351,5451,4811,7451,6481,5831,5391,488
ELEME 524614.711,6451,73922311018.288,657,2005,450,3302,063,42336,0300.0037.49-7.6062テクノロジーサービス416.02389.8681.52103.8739.451,5341,1509558816641,5411,2261,032896806
日本アンテ 693011.28700750762510.8644,20010,1709,5136,9990.000.66-278.17545電子テクノロジー60.6062.6945.6332.5113.81686650596553521698655609571544
高島屋 823311.062,9083,0073007510.376,702,8001,622,6101,496,523413,70915.531.04227.616,733小売業56.7856.0524.0016.6016.242,7412,6662,4792,3922,2222,7802,6512,5332,4132,270
エスケー化 46288.729,0509,3507501559.0415,5005,1202,827131,02510.660.83877.142,299素材産業25.3427.2118.9618.0612.658,6088,2658,1127,9927,5958,7358,3438,1637,9987,823
遠藤製作所 78418.151,3311,420107608.1171,90043,38020,85311,48613.400.62105.961,251製造加工51.5553.1833.4634.479.481,3191,1691,1171,0439421,3311,2091,1301,063980
G?フレア 70627.801,4141,492108568.0613,2007,6407,3333,25660.871.9924.78604医療サービス62.5364.3255.5848.7524.641,3621,2161,0701,0179721,3791,2331,1211,051999
精工技研 68347.342,8492,9682031178.67149,20051,45080,65725,22635.581.0083.42752製造加工110.80119.2061.9224.2914.862,7242,6782,3362,0011,6892,7742,6252,3862,1181,881
アールプラ 29836.1686591453297.8623,9008,94017,1174,63713.161.1269.98357耐久消費財52.3351.5827.1219.488.81869815770730725875826782752749
オンコセラ 45645.5637382413.8934,338,00019,229,93022,202,1409,2460.0023.38-6.1054ヘルステクノロジー65.2280.9580.9540.7422.5835292422243530262426
日伝 99025.423,6403,7901951276.5169,10099,46071,043109,30024.971.31151.77998流通サービス31.7830.9245.2120.322.853,6663,5163,0812,8792,7743,6773,5023,2163,0022,794
OLYMP 82895.235655842995.7165,30024,68021,23312,7490.000.52-20.771,362小売業10.6110.6111.8814.067.55557544524526524561544532528528
宮越ホール 66205.222,0502,135106905.8599,30072,60068,15081,189159.383.4013.4026金融101.04101.0460.4137.6516.731,9661,8141,5331,3761,2602,0051,8251,6211,4551,299
岩谷産業 80884.909,4629,8124582425.08529,200320,750242,587538,04311.921.56823.3011,332流通サービス52.5052.6017.029.692.319,5669,3949,1628,5397,7719,5589,3879,1128,6398,031
セントラル 76754.782,4492,541116525.882,90086098321,29610.420.69243.90742流通サービス28.9834.4417.9716.5111.152,4242,2752,2092,1282,0132,4312,3062,2232,1432,049
田辺工業 18284.511,7071,76076516.2841,60020,60014,23718,0209.790.81179.711,061工業サービス21.7223.5130.3721.976.471,6901,5961,4841,4251,4221,7011,6141,5231,4631,394
ロゴスホー 205A4.251,8902,01282010.68240,4000000.000.000.000その他-12.14-12.14-12.14-12.14-12.140000000000
川崎設備工 17774.20760720291411.1150,70010,0006,9278,26710.190.7470.63394製造加工18.0317.4610.7711.9810.60688660651656612692666656645616
いすゞ自動 72024.152,1632,22089454.124,378,6002,847,1902,482,3471,595,2039.681.14229.1845,034耐久消費財20.6323.007.536.486.682,1362,0572,0212,0431,9612,1452,0782,0472,0201,959
ミヨシ油脂 44044.021,5151,55260384.82126,20087,82043,19015,2275.150.56301.24567非耐久消費財22.8822.6922.5917.3116.781,5091,3971,3571,3201,3061,4951,4151,3711,3381,285
T&Dホー 87953.992,8662,921112823.911,846,7001,763,2701,931,0071,439,90815.981.07182.8912,949金融29.9229.5414.515.5111.072,7852,7012,6382,6092,5132,8002,7112,6612,6002,481
イワキ 62373.922,8852,9691121014.6257,90052,99043,89362,58314.671.97202.331,124製造加工45.1842.339.4816.399.272,8712,6602,5212,5582,2762,8762,7012,5912,4932,280
石川製作所 62083.921,6931,77867626.35107,30083,98072,92310,91545.012.3139.50511製造加工60.1861.2029.7811.546.851,6981,6741,5551,4271,3021,7181,6741,5821,4731,390
日本甜菜製 21083.882,3442,41190474.15105,00061,00035,29032,53417.470.43138.020素材産業22.7023.7018.0723.519.992,2852,1292,0372,0662,0122,3042,1622,0862,0552,005
ラウンドワ 46803.8783285832264.573,093,4002,468,2402,207,273237,84114.833.2858.052,108消費者サービス54.8754.329.4427.118.61830795742738656833795760728681
カーリット 42753.871,4501,50356484.07416,700295,820180,08034,38713.680.96109.911,067素材産業63.1961.7934.5625.8817.421,3931,3011,2121,1281,0361,4171,3171,2331,1521,055
MS&AD 87253.863,6083,713138913.827,299,1005,797,1006,467,7535,607,99216.041.32232.2538,391金融104.27103.6439.6413.0617.873,4943,2363,0622,7942,3343,5113,2823,0862,8242,475
GOODD 44373.78697713261814.4940,0005,9903,5974,65917.821.7844.56334テクノロジーサービス31.0732.0414.085.168.03689679664626579693680662634603
第一生命ホ 87503.754,4804,4591611175.113,198,2002,914,6003,133,1704,066,10013.531.09330.5159,495金融47.6048.7317.907.2410.264,2754,0833,8843,7193,4054,2884,1083,9443,7453,472
やまびこ 62503.642,2932,36583543.94131,90077,84076,08794,8189.081.12260.513,241製造加工57.6759.2621.2210.626.582,2902,1812,1292,0061,7412,2972,2092,1272,0041,826
東計電算 47463.594,0654,0401401004.7826,40016,6009,34071,14717.752.12230.54832電子テクノロジー17.1020.066.7410.688.893,9463,7813,7683,6783,5123,9383,8103,7573,6853,546
豊和工業 62033.4185887929153.40158,60067,94044,70710,5480.000.61-72.47755製造加工15.2016.426.9310.295.78847824814807786853831819808804
ネオジャパ 39213.331,7041,74056574.3476,10056,11054,03725,11625.534.0768.29285テクノロジーサービス71.4372.1137.1220.838.551,6891,5541,5071,3411,1781,6881,5861,4911,3781,253
フジ・コー 76053.292,2342,29373684.0345,70058,89063,32341,56711.211.77205.13483流通サービス39.1437.8827.3928.754.372,2222,0911,9141,8391,8012,2332,1091,9701,8781,788
日立製作所 65013.253,6593,718117993.2116,602,40016,661,02016,067,00716,694,46529.293.02127.09268,655製造加工78.9282.7938.4717.6610.853,6003,4153,1182,8672,4363,6033,4173,1842,9152,565
冨士ダイス 61673.2484186027173.3382,70077,93075,59716,49424.090.8335.711,106製造加工30.3030.7027.229.557.50844805751719688842808768734708
ベルーナ 99972.9977879123143.35369,200265,770232,84374,25413.100.5760.383,825小売業26.7626.5628.2010.942.73773751700660651775751713682669
IHI 70132.934,8504,9461411543.246,009,0004,241,3902,276,300726,7480.001.99-451.0828,237製造加工79.8978.8123.2526.9223.804,6314,0523,9453,7263,3164,6364,1883,9763,7573,553
福田組 18992.915,9006,0201701253.5916,50012,8708,66749,85511.680.63515.492,215工業サービス3.2621.257.128.277.125,8065,6425,5475,4955,2815,8395,6705,5825,4875,317
神鋼商事 80752.908,0008,1502301763.5333,60018,78016,68370,1307.870.831,035.301,443流通サービス42.2341.9914.6316.106.547,9087,4407,1187,0766,4057,9257,5457,2516,9776,566
日新 90662.624,8304,9001251363.79124,70092,33077,04792,21210.870.96450.900交通・輸送102.56104.8571.9310.114.374,7784,6204,1283,4993,0454,7964,6184,2053,7283,253
モロゾフ 22172.564,9455,010125992.5425,80034,40018,93033,88319.461.76257.50553非耐久消費財31.3231.5019.8618.307.864,8794,6324,3634,2654,0234,8844,6604,4514,2854,094
日本車輌製 71022.552,5452,61465533.1626,90025,03017,59336,7897.010.61372.882,263製造加工27.0827.7010.3016.078.242,5252,3942,3482,3662,2272,5322,4232,3742,3332,257
コスモエネ 50212.528,1378,3042042132.76538,900485,500396,720708,1298.861.21937.476,530エネルギー鉱物45.3345.7412.619.842.998,1027,8997,6947,3536,5008,1237,9327,7127,3266,625
ワコム 67272.5276077419183.69855,800559,340504,790108,89926.483.1329.231,066電子テクノロジー19.0818.8918.359.948.40746722688671658749724700682669
SIGグル 43862.495685771492.6518,9009,0308,5273,24013.721.5842.330テクノロジーサービス19.7120.2118.248.053.22563547526504499565550531516507
東京海上ホ 87662.366,0906,1471421482.814,868,2005,026,6305,946,97311,726,57717.472.34351.8743,870金融75.6874.7332.7415.0711.875,9195,5785,2604,8744,2155,9255,6115,3054,9214,399
小松製作所 63012.334,7414,780109912.323,161,7002,864,9502,839,7404,418,43311.491.49415.8865,738製造加工29.3629.647.546.135.524,6554,5674,5704,4844,1744,6674,5924,5514,4384,220
東洋建設 18902.301,4371,47033232.73747,700389,310496,020135,05219.731.7774.501,656工業サービス20.2025.0014.135.684.481,4371,3921,3531,3411,2891,4411,4031,3701,3371,273
ERIホー 60832.292,4632,49856603.5827,90016,90023,32319,12612.673.83197.221,445商業サービス44.2353.5331.347.589.182,3992,3122,3132,1091,9572,4142,3352,2702,1531,993
長瀬産業 80122.253,1773,22071552.53331,600270,590230,657352,34216.490.93195.257,528流通サービス42.4842.4827.024.146.243,1163,0252,9542,7392,5383,1353,0502,9462,7952,619
東京計器 77212.253,5603,640801363.23200,900151,570164,41758,39626.261.62138.621,692電子テクノロジー104.49106.3537.0517.8013.043,5003,2683,0262,7292,1763,5223,3223,0772,7642,355
いよぎんホ 58302.151,5121,52232374.101,696,8001,026,4601,149,810451,35311.820.55128.763,019金融59.0962.1730.384.689.931,4591,4191,3421,2321,1231,4691,4201,3501,2591,144
東邦ホール 81292.144,2304,294901102.28357,200573,550357,453288,81814.961.08322.337,572流通サービス33.2733.4417.079.4015.934,1773,9173,8653,6343,4344,1493,9583,8443,6883,436
南都銀行 83672.103,6003,64075762.53116,70092,24097,200116,0559.600.39379.072,336金融48.8849.1822.112.256.283,5653,4253,3163,0972,8453,5613,4563,3263,1462,931
アイホン 67182.103,1053,15565502.0936,40021,49021,66050,49211.110.80284.011,999電子テクノロジー16.6416.255.847.754.993,0933,0232,9692,9512,9123,0983,0312,9892,9492,849
明和産業 81032.0773274115122.33184,100132,520121,31030,32011.210.8066.11518流通サービス13.8215.7814.002.351.93735722713696675734726713699689
サワイグル 48872.076,5656,6721351842.44313,700283,320240,103286,34121.401.37312.683,482ヘルステクノロジー28.2828.4615.0911.6813.766,3635,9245,9415,9375,4286,3926,0315,9425,8085,446
97782.067,3407,440150542.601,0004405104,308122.311.2160.83308商業サービス19.0419.617.983.912.207,3147,2517,0956,9106,5037,3327,2487,1066,9026,574
クリエイト 30242.041,0311,04821173.898,6006,6804,5304,03828.560.8336.69589製造加工31.0032.9916.0612.094.591,0209839249168541,024986947914873
菱友システ 46852.043,9304,00580623.6215,1004,4002,41024,98310.551.52379.632,012電子テクノロジー42.0742.6314.4313.468.833,8263,6623,6133,6213,1993,8623,7063,6283,5173,261
アドソル日 38371.951,9071,93137373.0434,00043,93035,24017,59718.622.47105.09606テクノロジーサービス23.2323.3917.6020.391.361,9121,8051,6921,6721,6431,9081,8191,7341,6881,662
理想科学工 64131.913,4053,46065812.3539,90021,55025,70383,98123.741.70145.752,802電子テクノロジー30.3230.3212.3410.196.793,3773,2493,1043,1222,8523,3803,2593,1663,0712,901
ENEOS 50201.9082984216202.2815,538,30014,214,62016,246,6602,451,6578.820.7895.6543,683エネルギー鉱物49.4249.6119.005.125.29829809774728654828810780735673
フューチャ 84621.8583582615334.3852,40062,59046,7937,2196.801.55121.4037金融63.5666.5351.5637.6714.09800748638596580803746672624612
日本化学工 40921.712,8062,80347743.1997,10093,84064,78324,25815.550.55180.27747素材産業49.4949.5717.1819.536.902,7272,5392,4552,3852,1582,7382,5892,4812,3732,234
大塚ホール 45781.686,7946,8841141592.551,217,6001,247,8301,158,6073,672,05427.161.56253.4934,388ヘルステクノロジー28.1230.288.1010.927.766,7346,4946,4366,2385,8466,7306,5266,4186,2435,930
椿本チエイ 63711.616,2606,3301001112.40117,90080,41073,973223,15112.340.88513.108,750製造加工56.8857.8626.607.114.806,1825,9975,7565,3284,6256,2076,0325,7645,3724,842
日神グルー 88811.60563571991.9562,20077,920103,17726,26312.680.4045.03700耐久消費財13.7514.4310.449.605.55561535532525520560541533527517
マースグル 64191.573,8403,87060923.14198,600120,520147,56364,4517.790.97500.74640消費者サービス54.8055.9920.9417.274.743,7993,7703,4773,2682,9293,8133,7153,5283,3123,073
日本郵政 61781.571,6201,62025292.337,663,5008,969,4509,343,3305,113,79420.040.5180.83221,387金融26.8628.019.879.684.481,5881,5281,5001,4851,3881,5891,5401,5091,4701,389
NOTE 52431.5672071811223.13106,300102,24092,01310,8530.007.00-11.23163テクノロジーサービス26.1921.6936.7626.6312.01695633600571554696646609586572
沖縄セルラ 94361.533,9553,98560611.6450,50057,78036,657189,46116.292.02244.64468通信17.5518.0710.3912.412.183,8923,7153,5893,5713,4453,9043,7513,6463,5723,448
北日本銀行 85511.492,8212,85742662.368,20012,35011,39023,8787.870.28364.45773金融35.0835.4018.8412.005.852,7992,6572,5712,4512,3332,7952,6812,5872,4842,360
みずほフィ 84111.493,4103,40850622.0313,691,90011,143,21010,859,6478,511,35812.720.84267.860金融40.2540.5115.418.409.623,3223,1573,1143,0042,7673,3183,1923,1152,9962,790
太陽ホール 46261.473,4103,45550641.76169,700102,20094,107193,47522.301.92154.942,210製造加工11.4511.995.508.146.143,3643,2243,1613,1983,0173,3763,2633,2073,1603,047
太平洋セメ 52331.464,0844,09759861.92571,800594,820597,920455,61411.030.84371.5612,540非エネルギー鉱物38.6043.2020.394.763.464,0403,9933,8263,5843,1694,0513,9883,8413,6163,309
SOMPO 86301.463,4643,48550862.002,829,0002,881,8203,952,8933,360,8258.311.21420.1648,421金融53.2851.7914.795.867.863,4133,3163,2003,1022,6853,4103,3173,2223,0612,792
マサル 17951.434,2004,25060541.672,0008306903,6578.600.79493.91154工業サービス25.9327.4421.786.388.424,1483,9923,7793,6363,5354,1563,9953,8333,6993,579
アイチ コ 63451.361,2581,26417332.9788,30079,02076,38790,70717.971.1570.331,046製造加工16.5016.3917.0411.372.181,2501,2051,1591,1291,0631,2481,2111,1721,1331,071
ヒビノ 24691.362,6412,67736871.8212,80028,44035,29026,11416.322.55164.001,477流通サービス29.5125.7441.0422.294.162,6022,5002,2552,1281,9752,6272,5072,3272,1832,026
ジャパンイ 71721.361,6331,64122572.60289,300376,340365,58797,92015.831.67103.68252金融99.6989.2654.5224.799.771,6231,4911,3571,1621,0761,6111,5071,3741,2391,104
ケーズホー 82821.361,5191,53321251.62792,300734,060747,753254,86137.471.0041.157,307小売業16.2215.9610.936.465.941,5111,4461,4571,3981,3701,5071,4631,4431,4141,373
ウェルネッ 24281.356836749153.91536,200300,420176,59712,51717.171.6339.48127商業サービス20.3620.3618.255.485.31647633603577569653635611592582
オーウイル 31431.341,7251,74323261.455,7004,4404,4975,4177.921.18220.04101ヘルステクノロジー31.0531.1518.6510.186.611,7101,6401,5811,4971,3991,7101,6511,5901,5191,429
武蔵精密工 72201.331,9501,90825493.69230,800332,180311,107123,32315.741.08121.2312,830製造加工27.1228.1415.7811.06-0.261,9021,8181,7401,6921,6341,8981,8411,7671,7131,681
アイザワ証 87081.312,6502,699351086.87169,600152,220125,753104,69033.861.8079.72742金融130.68131.67136.3437.9215.152,5582,2491,9311,5591,3502,5772,3021,9911,7111,437
日本石油輸 90741.313,1153,08540382.275,9002,5403,19710,0738.840.41348.911,571交通・輸送6.868.636.786.933.253,0413,0242,9132,8912,8583,0483,0082,9512,9082,843
タカラトミ 78671.293,2003,20941672.26396,600334,730434,993284,52329.812.91107.830耐久消費財44.4844.6818.8512.724.843,1603,0672,8262,7192,4583,1643,0572,9012,7382,495
エイトレッ 39691.281,6411,66121291.5215,20013,1309,86712,27917.422.7095.3369テクノロジーサービス15.8315.7515.999.492.721,6421,5751,5081,4671,4281,6391,5851,5291,4861,464
菊水ホール 69121.271,4301,44018191.334,7006,0805,35311,8589.270.90155.42320電子テクノロジー17.3618.528.274.420.421,4271,3961,3511,3431,3051,4271,4001,3691,3451,314
ジェイリー 71871.261,3601,36717342.1462,40081,21063,95024,13613.705.25100.68404金融26.9327.769.4518.777.221,3361,2631,2411,2521,1331,3391,2811,2511,2221,179
ハマキョウ 90371.254,4404,46055771.58111,70094,74080,98382,75810.081.00442.555,778交通・輸送12.4812.3414.9513.632.064,4104,2364,0373,9363,9644,4124,2624,1074,0183,929
三菱UFJ 83061.161,7421,74920371.6369,798,60058,925,47060,259,88020,027,67114.091.04124.36145,412金融44.3145.1515.837.6012.881,6871,6221,5951,5561,4121,6911,6291,5961,5371,418
ヤマトイン 81271.11365365441.3839,00023,07025,2007,41718.390.4519.84172非耐久消費財19.2820.0717.367.353.40358351347327314359352344332318
ソフトバン 99841.1110,46010,5051152992.307,014,4009,049,0309,574,43315,230,9650.001.40-171.7965,352通信73.9265.3018.5119.367.2510,2139,9028,8798,7147,48210,2829,8549,2368,6287,871
エレマテッ 27151.092,0472,03622361.6895,00078,00075,22082,46615.531.20131.071,225流通サービス16.6816.817.951.703.352,0041,9881,9461,9021,8422,0111,9891,9551,9131,857
タイトルとURLをコピーしました