52週高値更新 2024.07.16

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
インターラ 141833.7631731780925.24239,80051,56049,4534,6077.591.3541.77250工業サービス47.4446.0843.4446.7636.64249231222218213260235226220214
ビザスク 449029.941,3021,3023006123.0449,20029,26034,0379,2530.00-1.40-1,383.35481テクノロジーサービス37.6338.9557.8229.2934.231,0429759499159441,0849939579441,016
ロゴスホー 205A24.572,5352,535500019.7256,90041,550000.000.000.000その他10.7010.7010.7010.7030.002,13400002,1930000
トリプルア 502620.331,5311,77630011819.601,426,200430,130397,01010,8950.0037.31-45.49242テクノロジーサービス174.50148.7472.4325.9633.841,4441,3401,2911,0818921,5071,3761,2791,1391,001
セルシード 777618.279369711507616.488,110,90017,414,2007,436,24328,2260.0014.11-29.7235ヘルステクノロジー262.31285.32362.38322.1751.48819468328274286825550391323298
インテリッ 894016.726986981001714.3333,10027,70018,2475,18113.970.4749.950金融43.0326.6817.5130.2221.18607572561570544624583570563554
コージンバ 177A15.552,0112,31131114725.361,380,900200,510112,14300.000.000.000ヘルステクノロジー13.8413.8413.8435.2323.252,0191,9341,788002,0691,9371,82600
宮越ホール 662014.392,4522,78235012616.56514,900141,80095,73797,315207.684.4313.4026金融161.96161.96140.8752.8621.702,4272,1051,7671,5001,3202,4812,1631,8561,6131,396
DAIWA 588814.102,8753,01037212415.3861,40017,90040,6577,2090.001.730.00628小売業43.0646.4755.0751.7117.352,6512,6232,2392,15002,7192,5482,3452,1990
東洋電機製 650513.781,2821,2301493318.22564,50079,51036,5779,66512.370.4499.430製造加工25.9015.4912.3314.5314.311,0961,0891,0991,1181,0531,1231,0921,0971,0941,065
JRC 622412.141,0501,0811173614.41665,600135,580107,44712,36014.153.4577.94368製造加工40.3941.4921.7330.089.869829869359058271,003973940904842
日本アビオ 694611.7412,34013,1301,38065011.3579,90062,40039,79739,34520.143.06653.72657電子テクノロジー61.7047.3641.9540.4316.7111,95610,0939,3649,9458,90411,97610,5229,8229,5368,750
黒谷 316811.56823801832313.50614,300101,78054,16310,19415.711.2450.98117非エネルギー鉱物36.4633.0624.9619.377.37736723715670631749727707681652
ヨシムラ・ 288411.441,8501,7051757919.441,594,400334,220225,03036,78632.374.6452.96880非耐久消費財65.8672.4020.411.3712.021,5571,6031,6081,4681,2791,5901,5931,5711,4791,334
MIEコー 344211.111,6501,6001603013.133,0006404701,7345.170.79309.58131製造加工61.6244.2718.5212.5212.521,4611,4351,4321,3411,1221,4861,4481,4171,3291,183
ミアヘルサ 712910.491,1951,1901131410.0960,4006,9203,3002,733508.180.912.341,741小売業17.1318.4113.2313.0110.701,0961,0711,0571,0521,0311,1121,0771,0621,0521,043
ラクト・ジ 31399.743,1603,0752738813.05322,70067,44049,00327,97511.081.24279.02377流通サービス60.5746.0124.498.088.272,8512,8362,7932,5802,3032,8902,8372,7622,6122,424
燦ホールデ 96289.681,1901,280113309.75198,30041,76028,82325,32511.180.79114.46709消費者サービス15.1115.4221.4411.899.871,1791,1731,1621,1051,0931,1991,1731,1541,1291,103
メタプラネ 33509.6811010291127.7238,395,10010,021,79018,010,33715,8090.0010.15-5.1613消費者サービス466.67500.00240.007.3720.0093907348339489755743
太陽誘電 69769.364,7705,0374311789.197,485,4004,712,1603,827,340578,45579.111.9066.7421,823電子テクノロジー39.9244.2938.5332.037.614,7774,3273,7803,6443,6624,7794,3753,9943,8033,783
SANSA 44438.782,1502,317187879.856,725,9001,465,280885,230268,028310.2319.917.580テクノロジーサービス47.4974.2160.4640.8529.221,9511,7781,6721,6571,5232,0281,8151,7121,6471,590
テラスカイ 39157.972,2202,1951627512.79440,000117,74080,39026,25464.382.5434.231,193テクノロジーサービス23.3153.509.4218.654.522,0662,0291,9911,8141,7212,0862,0311,9661,8811,854
KOKUS 65257.935,4805,8504302899.042,333,9003,099,8802,677,9031,268,31060.557.2796.612,483製造加工104.6977.2735.8925.274.465,6085,0464,5414,37605,5815,1374,7284,3530
石川製作所 62087.721,8811,9401397810.05235,400123,68088,39311,48949.122.5239.50511製造加工74.7779.9641.3016.520.001,8521,7801,6721,4971,3301,8641,7921,6741,5431,434
東京計器 77217.333,8904,02527516610.48557,100279,170215,70061,51229.041.79138.621,692電子テクノロジー126.12121.1556.8025.393.473,8043,6003,2792,9002,2903,8383,6253,3142,9512,492
協和コンサ 96477.245,0805,330360987.464,2001,4008832,9076.670.94798.61214工業サービス34.2624.8211.3918.186.605,0464,7334,6284,6054,2165,0694,8054,6684,5334,297
オーネック 59876.951,9002,000130457.0041,1005,8606,3703,0978.410.59237.74263製造加工7.535.325.326.045.431,9201,8831,8711,8931,7301,9231,8911,8831,8471,700
アイザワ証 87086.542,8503,0301861297.23218,100211,640162,347111,76438.012.0279.72742金融158.97137.27151.6644.016.882,8792,6392,2071,7201,4452,8962,6522,2731,9161,570
松屋 82376.421,3041,260764112.371,583,300515,820316,71062,82521.992.5857.30829小売業34.0423.6535.4821.8611.701,1861,1211,0401,0139731,1971,1301,0681,0301,013
エーアイテ 93816.411,8992,009121336.42149,10036,14028,81744,35615.792.69127.231,198交通・輸送15.1915.3313.8213.256.751,9011,8701,8231,7931,7561,9211,8721,8341,8061,773
イワキ 62376.313,1253,2851951078.9687,90037,93042,83767,68716.242.18202.331,124製造加工60.6451.8728.0736.3111.323,0672,9022,6252,6232,3293,1012,9052,7282,5862,349
明治電機工 33886.151,8991,951113436.04106,50043,73041,67722,42410.200.76191.35709製造加工38.9635.4922.5519.625.011,8601,8591,7341,6471,5301,8791,8371,7561,6711,569
八洲電機 31535.701,8601,927104515.6666,30035,72036,78738,88615.401.50125.14985流通サービス45.7642.8527.6224.1611.711,7931,7591,6091,5781,4371,8261,7481,6551,5751,478
荏原実業 63285.604,6154,8052551616.2851,40037,47030,60054,19416.752.73286.85531製造加工62.5561.1341.3238.279.204,5924,2213,7573,5833,2194,5994,2483,9003,6393,367
ハーモニッ 63245.544,5404,7602501695.99463,300308,720449,647434,1470.005.69-261.191,349製造加工18.4127.7923.166.855.314,5684,4934,3274,1873,9754,6004,5014,3574,2224,128
村田製作所 69815.543,6853,775198925.728,855,2007,259,6406,672,3036,623,64139.442.7995.7273,165電子テクノロジー32.9231.0833.6518.795.243,6503,4553,1603,0122,9333,6583,4693,2503,1002,971
IHI 70135.185,7435,8732892025.525,900,8006,955,0804,095,247844,5700.002.36-451.0828,237製造加工113.60113.5649.9056.616.395,5874,8924,3043,9863,4215,6315,0554,4914,0793,741
ジャパンイ 71724.881,6721,74281625.74484,900399,370363,157100,46016.801.77103.68252金融111.9893.3460.2621.312.531,6891,6201,4671,2381,1051,6941,6201,4761,3191,160
テクノスジ 36664.5078481335195.10211,200155,64094,19315,34511.422.1671.49735テクノロジーサービス30.0831.5538.5026.838.40773713662635645777724678654641
黒田精工 77264.471,7231,80077585.8156,80025,29030,8279,82020.570.8987.53645製造加工44.8141.1826.3227.304.171,7231,6781,5091,4411,3661,7381,6621,5541,4751,442
ブラザー工 64484.073,0553,147123824.081,492,7001,148,5201,117,893772,88525.521.20123.8140,538電子テクノロジー39.8725.789.448.702.683,0722,9312,9262,8252,6323,0742,9852,9212,8272,679
フォスター 67943.961,7871,83770705.11326,500227,880268,52339,32217.730.70103.6315,752耐久消費財76.9779.5751.697.819.411,7901,7551,6051,4021,2161,7861,7401,6221,4661,299
青山財産ネ 89293.921,5151,56659403.89122,70057,49090,03736,66716.023.9997.80298金融54.2954.1321.2117.395.951,5101,4981,4261,3141,1851,5191,4841,4231,3381,240
トヨクモ 40583.891,8371,89471643.9236,00021,12049,64320,04633.019.1957.8057テクノロジーサービス26.5234.3328.4915.216.231,7871,7621,6011,5761,5091,8111,7401,6501,5941,561
キャンドゥ 26983.893,6653,735140864.6637,30024,47018,65757,3900.005.24-27.28590小売業36.5637.3735.6220.295.063,5803,4173,1362,9472,7833,6033,4243,2103,0322,861
神鋼商事 80753.898,5508,8203302164.0922,00017,80018,14375,1778.520.901,035.301,443流通サービス53.9348.2428.9521.665.008,5348,0597,4387,2316,5248,5538,0997,6267,2316,738
アルプスア 67703.741,5881,62359455.632,359,3001,561,8901,719,640324,0700.000.85-145.0328,693電子テクノロジー33.0530.5329.758.384.681,5811,5481,5161,3541,2881,5861,5511,4931,4101,336
ネオジャパ 39213.661,7851,84065584.7663,70068,12065,16326,47327.004.3168.29285テクノロジーサービス81.2880.0430.2230.593.371,8051,7191,5631,4151,2141,8031,7151,5881,4531,304
ELEME 52463.582,2102,0827217414.864,466,8003,867,7303,238,52047,770314.4944.886.7862テクノロジーサービス517.80508.77177.60125.5726.181,9621,5921,1661,0047301,9631,6401,3041,068905
ヒロセ通商 71853.564,5004,6551601093.5616,30012,63011,30329,7429.771.61480.0687金融55.6953.1344.1216.087.264,4184,2043,8843,5643,2624,4644,2263,9463,6753,393
新明和工業 72243.561,4851,51452293.84287,100255,990197,61396,24913.720.93110.366,181電子テクノロジー27.7627.7626.3812.152.441,4671,4391,3911,3011,2511,4781,4451,3901,3331,284
ビックカメ 30483.551,6741,63456395.931,703,200715,240513,213277,63131.542.0451.8310,200小売業21.6721.047.503.689.521,5631,5461,5331,4491,3421,5751,5491,5251,4681,378
新日本建設 18793.511,6981,74159424.54170,200101,170142,73398,3308.290.90210.05627工業サービス50.7451.0010.6811.178.341,6531,6381,5901,5521,3601,6741,6331,5961,5271,408
エリアリン 89143.501,8101,83562514.6090,20047,10069,55745,39515.371.86119.4080金融37.0946.8031.073.975.041,7701,7381,6351,4741,4201,7811,7321,6431,5421,438
タキロンシ 42153.4978080127184.38276,000125,960115,33075,32015.280.8152.413,018素材産業22.8521.7321.3619.3710.03767741726692651772744722697661
水戸証券 86223.4857759420134.68329,500166,970186,89733,78316.440.9036.13726金融41.4327.1925.0513.363.13577571552522484581571551525485
良品計画 74533.472,8902,73292799.6010,564,6003,375,0802,713,723694,40519.642.73139.4110,074非耐久消費財17.8114.3617.940.171.172,6922,6732,5792,4982,3352,6952,6702,6032,5072,330
千代田イン 69153.313,3303,435110813.7520,10017,30015,46334,81413.470.94255.053,009製造加工25.0022.6326.8511.354.893,3363,2733,0522,8702,8563,3553,2633,1052,9722,843
テクマトリ 37623.272,0812,14968585.00267,100160,940130,35082,70324.423.9788.311,502テクノロジーサービス24.2927.3927.2415.354.682,0601,9941,8861,8581,7712,0752,0011,9211,8631,805
エスリード 88773.224,6604,8051501154.2935,10030,83029,52771,8269.861.11487.27404金融39.2833.4744.9510.462.454,7454,5674,2443,8433,5394,7264,5654,2763,9763,607
タウンズ 197A3.1644945714174.471,548,300633,340044,3000.005.380.00243ヘルステクノロジー6.286.286.286.2810.3943600004390000
オーハシテ 76283.131,8731,91358334.4321,20016,43016,03723,90025.420.6975.26756製造加工4.717.7123.5812.996.871,8321,8081,7151,6861,7181,8511,7981,7421,7161,693
松風 79793.034,9855,1001501724.0158,90067,02066,27788,05624.852.18206.081,369ヘルステクノロジー87.5086.0676.9625.003.664,9624,7064,0293,4573,0114,9754,6914,1773,6933,218
FINAT 44192.981,1001,10732433.71349,700239,000181,90753,8250.006.74-1.61294テクノロジーサービス67.7380.0038.2031.0111.821,0319479149037681,043964921877812
福田組 18992.946,1806,3001801303.908,4006,7608,87352,15612.220.65515.492,215工業サービス8.0616.8818.2014.755.006,1425,8875,6845,5705,3406,1535,9375,7465,5945,389
情報企画 37122.814,2954,385120914.923,3001,2701,63014,28615.002.41292.31149テクノロジーサービス26.7327.2915.7013.903.304,2974,1353,9383,9323,6354,3024,1584,0143,8933,683
東洋建設 18902.811,5051,53842242.79516,400410,470376,130140,59720.641.8574.501,656工業サービス25.7621.6825.2414.693.921,4931,4551,4001,3621,3061,5021,4591,4101,3651,294
都築電気 81572.612,5182,55965442.5930,50022,34022,98044,0458.401.14304.702,094テクノロジーサービス13.8914.7513.7311.995.742,4762,4272,3162,3312,2722,4942,4282,3612,3202,236
フェイスネ 34892.471,9591,99148613.1684,80050,91057,43319,30020.852.6495.49234金融36.9334.8938.4623.825.571,9011,8451,7431,6041,5141,9251,8441,7451,6511,530
ウェルネッ 24282.4569971017173.00299,900254,030215,97713,04418.091.7139.48127商業サービス26.7925.6628.1616.202.31688665630591574693668636609592
コタ 49232.391,6631,71140262.8979,40038,17033,05049,13435.814.3847.78373非耐久消費財19.8819.5021.2618.005.811,6511,5891,5031,4841,4621,6621,5951,5331,4981,472
アシックス 79362.382,7142,62561927.5215,042,8005,498,9205,983,2431,930,29442.029.3862.538,927非耐久消費財144.07138.9153.3715.731.652,5692,4642,2641,9721,5942,5672,4612,2712,0231,722
I-PEX 66402.282,2352,23950703.8968,500102,710102,65740,983494.400.714.535,007電子テクノロジー45.5834.9628.3813.713.132,2242,1152,0421,9061,7582,2152,1362,0391,9341,798
ジャフコ  85952.271,9852,03145362.88526,100331,690287,563109,70614.760.80137.59159金融23.0621.5915.049.114.131,9841,9241,8731,8351,7481,9851,9311,8841,8411,816
山田コンサ 47922.222,2512,30050512.4926,80021,48021,76042,78115.322.63150.17957商業サービス34.6636.1820.2922.414.552,2212,1182,0041,9031,7972,2372,1342,0291,9381,827
セルシス 36632.2290292120223.01176,500100,860116,57332,46937.394.5424.63237テクノロジーサービス27.3934.456.4711.232.91897879845846786901880858834804
オークマ 61032.108,0568,1151671732.71156,300195,160170,043250,95712.881.08629.864,012製造加工33.9128.9715.9020.334.577,9067,4057,0767,0826,7387,9327,5177,2147,0486,842
ココペリ 41672.0958558712286.21404,700263,080318,5004,552137.932.514.37109テクノロジーサービス77.8854.8854.0734.945.77566517458424399565522474442450
椿本チエイ 63712.026,4406,5601301112.33109,80082,40076,827230,31512.790.91513.108,750製造加工62.5861.9828.8811.753.146,4566,2795,9875,5174,7476,4716,2925,9865,5654,994
リンテック 79661.983,5803,60070761.97181,900198,340197,397255,41146.981.0676.655,476素材産業33.2837.0417.4614.471.553,5443,4133,3173,2212,9153,5433,4323,3253,1952,982
SREホー 29801.985,1305,1601001722.76145,100146,310166,04781,95260.806.7985.81296金融93.77104.3638.3410.978.754,9214,7694,3944,1473,4314,9834,7624,4724,1443,805
コア 23591.971,9832,01639352.6222,60018,47013,59328,17112.721.70158.541,335テクノロジーサービス15.2011.448.5010.413.491,9671,9601,9101,8971,8201,9811,9541,9221,8901,835
NJS 23251.844,4654,435801323.1814,90023,95033,66341,51515.371.73288.471,362商業サービス60.9861.9243.9919.063.264,3534,0463,6923,3553,0714,3334,0703,7673,4793,186
エレマテッ 27151.832,0952,11738362.4561,30059,25059,07785,12716.151.25131.071,225流通サービス21.3215.0516.649.802.222,0942,0391,9891,9311,8512,0942,0491,9971,9431,878
ビリングシ 36231.701,2431,25821403.7935,50047,14022,5507,88523.963.1652.5182商業サービス33.1238.8533.1223.581.781,2161,1111,0399799611,2261,1391,0621,0141,000
日鉄ソリュ 23271.672,9142,92648471.72274,200237,600230,503526,65522.092.26132.477,826テクノロジーサービス29.4719.9210.8314.974.462,8742,7582,6042,5752,4332,8772,7672,6612,5762,440
名古屋銀行 85221.667,8507,9601301851.7846,10044,37049,157130,16113.360.44595.821,940金融46.0646.5925.3514.374.747,7747,6327,4086,9806,2527,8167,6407,3756,9676,269
ヤマトイン 81271.64369372652.4564,80042,71029,3937,52023.360.4515.92172非耐久消費財21.5721.5710.717.831.36366361352333318368361351339323
ファースト 60371.625605659124.1242,60029,49040,18312,74915.552.4936.3371商業サービス2.364.4411.6612.332.73549543519516514554541527520512
ワキタ 81251.571,7301,74227343.9986,00063,13092,71788,98626.750.8665.121,739流通サービス8.8814.2312.176.611.571,7151,7191,6511,6051,5671,7221,7091,6671,6241,557
積水ハウス 19281.563,7473,76958652.262,242,6002,713,1902,633,2972,423,54211.641.39324.1329,932金融19.0812.9510.898.215.873,6643,5513,5603,5003,2923,6843,5893,5483,4793,325
富山第一銀 71841.521,3171,33420393.11288,700249,530264,54383,60916.080.5782.96611金融74.3872.5747.8920.073.571,3161,2661,1731,0559581,3171,2701,1821,087980
MIXI 21211.503,0303,05545522.15288,100214,340241,707204,82231.001.23100.021,645テクノロジーサービス29.5021.2822.007.122.313,0282,9892,8482,6982,5413,0302,9812,8682,7482,643
日本郵政 61781.481,6631,68525292.328,453,4008,760,5308,378,2605,322,19320.840.5380.83221,387金融31.9124.7817.5913.822.711,6651,6101,5361,5091,4101,6671,6161,5581,5041,415
トーセイ 89231.472,6062,62138642.40119,400121,150102,920125,07310.261.55256.25727金融33.0517.809.4413.325.132,5372,4512,3792,3302,1352,5562,4712,4042,3212,167
カナデン 80811.461,7481,73825302.1696,60030,39024,74737,32911.730.85148.16880流通サービス11.849.6510.9810.775.271,6791,6661,6061,5671,5231,6951,6601,6191,5801,514
太陽ホール 46261.433,5053,55050711.57121,500121,900103,437199,14622.911.98154.942,210製造加工14.5219.6112.7011.466.453,4313,3573,2303,2263,0573,4593,3593,2733,2053,081
菊水ホール 69121.401,4961,51721211.4021,0009,3506,17312,4759.760.95155.42320電子テクノロジー23.6317.4115.4511.543.621,4881,4431,3861,3611,3131,4901,4471,4031,3671,329
月島ホール 63321.401,4961,51821301.8848,10039,15041,62065,66724.350.7462.353,517製造加工13.0311.218.2711.453.131,4931,4701,4221,4201,3681,4971,4691,4381,4141,367
日本パーカ 40951.301,3111,32117241.98138,800136,560147,577153,38011.540.81114.424,279素材産業17.1114.0810.278.372.321,3101,2841,2391,2321,1861,3091,2861,2551,2301,192
タイトルとURLをコピーしました