52週高値更新 2024.08.27

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
ウインテス 672129.359911927928.8713,465,1003,618,0901,400,8474,0150.003.12-12.4772電子テクノロジー30.7727.9646.9140.0077.6199778383889983828489
コーアツ工 174323.091,5991,5993006919.54254,10029,30012,0502,9596.940.43230.42280工業サービス36.6724.9212.3717.8326.701,3311,2621,3531,3501,2881,3781,3051,3271,3291,305
KHC 145121.438508501502617.6510,5004,3904,9802,81510.700.5379.47120金融17.4013.1814.8615.4921.43729706724731734749716721727724
ランド 891812.50891112.50114,711,300121,819,490121,517,60711,97096.771.730.0913金融28.5728.5712.500.0028.578888888888
エヌ・ティ 385012.192,2192,49527111213.3460,60011,74018,02310,77535.642.4670.01474テクノロジーサービス40.1725.4434.729.6213.412,2732,1482,0751,9741,9062,3052,1842,0932,0151,937
日鉄ソリュ 232710.263,9553,97537013612.762,761,600822,150598,197659,69228.413.07139.907,826テクノロジーサービス75.8859.3261.9132.0613.733,6553,5003,0932,8152,6123,7043,4793,1842,9322,672
サン電子 67368.136,4006,9205203659.3977,000172,620162,197153,3220.004.13-43.03301テクノロジーサービス207.56119.3381.6341.5110.726,6025,7435,1054,3593,4636,5915,8985,2164,5623,811
フルッタフ 25867.3710510271128.1361,134,90029,196,0109,933,2334,2640.004.07-5.7523非耐久消費財175.68168.42161.54168.4245.7180564541428462504547
ヴィス 50716.741,2451,33084427.2338,60017,84017,30310,33110.041.88134.44252商業サービス33.1320.9124.4229.5010.281,2441,1131,0701,0811,0481,2561,1541,0991,0771,045
イトーヨー 52876.2860564338269.2757,00026,74015,1331,80717.070.6837.67125非エネルギー鉱物8.2513.4013.0116.9121.55584540552558571596556552558572
光通信 94354.5729,76031,1201,3601,0974.6786,00072,21058,4671,284,13210.191.743,061.294,149公益事業34.1414.2426.3214.127.6329,81327,49928,52127,23126,02729,95328,45028,01927,40926,084
ケンコーマ 29154.472,3482,453105884.6584,10054,79047,69038,21510.301.01238.051,031非耐久消費財43.8715.9830.3415.876.702,3732,1892,1062,0881,9402,3732,2372,1392,0681,941
プレステー 42904.2171974230224.62236,700254,170324,06391,61717.262.1343.134,982商業サービス23.6715.7612.774.804.36726706704687654726713701685665
ジャストシ 46863.953,4503,5501351133.91214,700132,500137,207219,32519.202.43184.85296テクノロジーサービス9.5731.2941.6013.069.233,3323,1783,1092,9122,9293,3793,2313,1083,0093,018
アドバンテ 87693.9558560523254.13152,00066,11090,3339,70119.672.5430.76439商業サービス21.0047.2029.559.6015.90572544535481466576550530503484
IGポート 37913.871,9742,011751124.90333,500309,300609,54038,93819.945.28100.860消費者サービス71.8838.4595.0114.9111.911,9551,7991,5091,3411,3081,9521,8061,5991,4501,303
シェアリン 39893.8682683531484.95946,7001,042,410620,59018,45315.788.5454.51168テクノロジーサービス51.2765.3558.7524.6325.56768668653601581777695654620592
千代田イン 69153.583,4903,6151251435.3015,00015,20020,52036,54113.310.99271.583,009製造加工31.5536.9827.6514.586.953,5143,2663,2763,0542,9293,5233,3513,2413,1122,954
ニチアス 53933.585,4005,5001901764.30228,200183,400234,893352,22912.471.81440.936,431製造加工62.9641.0321.0122.494.365,3725,0534,8364,5814,0325,3815,1424,8854,6014,169
ユタカフー 28063.542,1202,19275394.083,4002,8001,85014,70933.180.6966.06296非耐久消費財19.4615.3719.469.658.302,0942,0041,9641,9081,8782,1092,0271,9751,9341,903
コラントッ 77923.511,1391,17940424.9530,30031,04027,93710,29711.973.2699.6599電子テクノロジー47.3819.0926.6416.0412.071,1249981,0069679151,1251,0411,006978954
レントラッ 60453.4274175525345.7867,10091,52039,9535,74911.581.9165.22130商業サービス79.7669.6670.8148.0425.83704571519488469704604541508507
山洋電気 65163.387,7607,9502602733.4942,50054,60066,38793,06811.410.86696.873,705製造加工26.3921.197.879.359.967,6767,2167,2457,2276,7527,6847,3727,2707,1546,958
システナ 23173.3638740013133.632,178,3002,081,4002,188,907149,92019.764.0720.255,239テクノロジーサービス31.1538.8947.0617.307.53387360342307298387365344323309
GENDA 91663.322,4752,584831478.392,701,1001,541,6201,549,567190,66647.569.1255.59599消費者サービス86.0340.8266.4424.3535.012,3471,9011,8821,7241,6062,3652,0371,8981,7841,606
テクマトリ 37623.302,3502,40977873.87191,700160,170186,01392,67826.174.4592.371,502テクノロジーサービス39.3319.0235.4914.8812.992,3112,1322,0711,9161,8572,3132,1742,0761,9841,887
大阪製鐵 54493.233,1153,2001001203.69124,50078,120117,710120,65436.370.8287.981,058非エネルギー鉱物29.0336.1125.9836.1712.723,0432,7482,5512,4882,3263,0592,8092,6322,5062,311
ジャパンエ 65443.222,8102,881901013.85254,600256,580243,173248,58652.1815.5255.401,868工業サービス23.0727.203.564.613.082,7902,6992,6732,6232,4522,8102,7412,6912,6162,478
西松建設 18203.115,0205,1311551293.17327,100202,000185,720196,40713.851.20370.503,301耐久消費財29.0213.0216.647.218.094,9034,7004,6724,5654,3424,9474,7724,6794,5704,374
アルゴグラ 75952.975,0305,2001501604.1728,00023,29035,470107,96615.952.21325.961,135テクノロジーサービス42.4718.8632.997.115.055,0434,8274,7954,4504,1785,0634,8944,7444,5434,281
電通グルー 43242.964,4714,5941321253.091,311,9001,360,3901,211,6431,179,8580.001.44-77.4371,127商業サービス26.249.1210.7515.867.944,4424,1004,0474,1184,0634,4504,2014,1104,1014,137
東邦ホール 81292.934,6204,7041341393.20368,100404,310537,790313,96316.151.18328.017,572流通サービス46.0048.7722.507.322.044,6194,4134,3084,0553,6784,6224,4834,3144,0863,753
キユーソー 93692.932,0072,03858923.85108,60070,25090,78049,2160.001.26-10.786,938交通・輸送124.94116.8175.548.6917.801,9341,7601,7601,5031,2251,9451,8141,7131,5481,350
タクミナ 63222.902,1332,19962693.093,2001,7001,38315,41512.671.59173.61318製造加工28.4521.2914.656.961.342,1802,0652,0852,0031,8882,1732,1112,0672,0091,899
トヨクモ 40582.821,9562,00755973.2234,00032,29033,80721,46434.019.7359.0857テクノロジーサービス34.0719.4637.0013.1310.881,9081,7171,7521,6191,5581,9231,7931,7261,6631,608
ぐるなび 24402.6537438710154.88484,700483,300449,14320,7900.004.62-1.13765テクノロジーサービス43.3333.9126.4722.8614.50364327321318300367337324317314
U-NEX 94182.555,6005,6401401803.24415,600366,210368,167330,68821.734.95259.564,905通信41.5323.8227.1718.495.425,4485,0664,7464,6584,4245,4715,1284,8684,6974,396
JPホール 27492.5468668617265.89565,900517,700421,30758,51717.103.6440.114,023消費者サービス53.1350.4439.1519.723.16676610582537491674628589551499
ラクト・ジ 31392.543,1603,23580942.70105,80044,54069,24031,49911.661.30279.02377流通サービス68.9347.3820.757.836.943,0972,9922,9272,7782,4483,1263,0232,9292,7822,568
リコー 77522.501,4631,49737514.033,264,5002,621,6302,755,243889,24921.040.8771.1979,544電子テクノロジー37.9319.2910.618.2110.041,4381,3321,3781,3711,2891,4421,3741,3701,3551,311
トーカイ 97292.502,2982,33757773.8625,10021,39019,76780,47613.030.95179.374,254医療サービス11.827.0112.796.237.752,2442,1022,1822,1402,1022,2542,1562,1532,1422,101
イチネンホ 96192.491,7561,81344643.8252,30037,48046,91342,3643.380.72538.112,031金融15.997.6611.237.026.151,7581,6361,6751,6701,6311,7631,6871,6711,6591,611
帝国通信工 67632.382,3972,45057682.3826,90017,60015,82722,74515.710.87155.941,571電子テクノロジー23.4925.6424.8715.624.342,3672,1842,1432,0151,9722,3772,2402,1472,0661,972
シナネンホ 81322.365,5305,6501301882.358,2008,71010,48060,2050.001.15-31.261,764エネルギー鉱物34.2034.6819.0715.548.455,4965,0984,9254,8294,5295,4925,1804,9794,8244,591
カカクコム 23712.332,4632,41955784.191,539,400970,460901,383464,25725.049.3096.801,381消費者サービス40.6540.3730.4814.304.252,3462,1632,1211,9941,8562,3562,2272,1262,0271,941
ステラファ 48882.2953053612305.54588,700507,700417,58317,8340.007.04-24.2744ヘルステクノロジー91.4390.0746.0528.8522.94513435417372329510453420386358
ニチバン 42182.292,0122,05546442.9443,30021,04019,50041,62922.411.0091.811,270素材産業18.729.3115.138.797.761,9861,8801,8981,8811,8411,9931,9151,8921,8791,865
盟和産業 72842.261,1051,13025322.5416,50012,31010,8573,8670.000.36-57.64449製造加工14.1411.2212.668.038.451,0881,0141,0211,0101,0081,0931,0411,0231,0161,010
ZOZO 30922.204,6954,7951031372.541,286,8001,234,5901,312,2801,393,29432.3416.80148.271,693小売業52.5143.0934.5412.696.724,6454,3994,2533,9073,6224,6634,4604,2554,0163,725
網屋 42582.093,2953,420701774.1131,90049,83046,12713,92645.297.9080.17182テクノロジーサービス48.8972.9063.2526.4311.403,3172,8272,6482,3612,2473,3012,9652,6992,4882,282
シーティー 43452.0184886217182.0061,80039,55047,01734,62719.242.9944.80272金融28.6615.2413.427.755.51844804811785744844817805788766
グリムス 31501.952,6802,713521013.1990,00069,11080,99061,47418.334.82148.26284製造加工29.9329.8730.3114.239.092,6062,3792,4382,3052,1732,6172,4602,4022,3362,274
松田産業 74561.913,1353,195601032.5646,10037,20045,78775,51110.580.91302.101,624流通サービス33.1335.0410.948.563.573,1062,9092,9082,8132,6483,1182,9802,9022,8142,685
静岡ガス 95431.831,0821,11020242.68257,500193,250209,19780,7719.470.77117.321,475公益事業9.1419.2316.2318.597.561,0909979649609761,0871,021982971982
太陽ホール 46261.823,5753,640651133.24178,300139,220195,107203,41319.022.03191.352,210製造加工17.4211.8316.1110.303.703,5683,4803,4173,2773,1983,5803,5003,4163,3233,179
三井倉庫ホ 93021.795,5705,6801001422.7053,00083,02099,770139,15212.521.29453.717,882交通・輸送19.7021.1134.1220.219.025,5545,1234,8924,6844,7045,5445,2124,9544,7954,621
ジンズホー 30461.765,0805,190901563.16275,100220,490244,793119,03545.845.56119.283,486ヘルステクノロジー13.8223.5739.8919.4510.314,9834,6914,3434,0024,1805,0224,7414,4354,2304,100
JMホール 35391.752,9753,02052802.6956,80040,78092,09379,18415.212.06198.511,487小売業36.2216.968.099.826.792,9302,8232,8262,7762,5352,9442,8522,8142,7412,569
中央倉庫 93191.741,3241,34723352.6532,70020,15021,81725,11915.240.5688.41701交通・輸送21.1317.1315.825.816.481,3121,2661,2771,2171,1751,3171,2821,2631,2311,187
ガンホー・ 37651.733,0013,05352712.21384,700222,960279,647160,66912.901.42238.691,387テクノロジーサービス29.9137.4619.846.143.862,9902,8882,8542,6652,4882,9972,9182,8382,7172,594
石垣食品 29011.7229129551411.51129,40073,94098,8675,0150.00-61.63-21.7857小売業95.3697.9990.3238.5013.46274234211186168277243217196180
綜合警備保 23311.661,0291,03917252.00793,5001,339,2001,190,373520,60219.711.4752.7264,982商業サービス28.0224.769.5410.308.361,0189469479198731,015966946923891
ビザスク 44901.621,7261,754281034.80115,800110,590198,22715,9410.00-1.88-1,383.35481テクノロジーサービス85.4187.1970.1328.0317.011,6451,4721,2461,0661,0081,6631,4941,3121,1701,126
西武ホール 90241.532,9502,98645941.90691,200801,3801,123,790882,88526.922.11110.9620,913消費者サービス54.4738.8824.6013.1112.132,8932,6572,4602,4212,2142,8932,6962,5412,4172,224
TOTO 53321.504,9084,936731281.89929,000833,8301,197,603824,37520.831.67237.0733,386製造加工31.8021.5824.4021.768.484,7754,4854,1474,1304,0174,7994,5234,2874,1654,113
東鉄工業 18351.483,3703,43050912.2342,40060,41061,120116,35812.841.07267.211,853工業サービス6.3610.8211.916.855.053,3693,1603,1863,1353,0723,3653,2343,1843,1413,062
リログルー 88761.441,8581,87027541.97426,200520,580697,043281,8480.007.40-50.743,100金融12.1851.7920.267.043.661,8411,7321,7311,6041,5251,8401,7701,7131,6421,616
NSD 97591.433,1753,20045751.7475,10087,100112,957228,73823.113.94138.464,380テクノロジーサービス18.5211.8916.794.405.263,1352,9953,0373,0012,8933,1373,0433,0182,9852,909
ネットワン 75181.423,3283,35547961.63298,800467,110445,217261,86517.693.46191.062,579テクノロジーサービス41.6826.4616.4911.807.533,2723,0772,9982,8932,6583,2833,1343,0222,9152,832
JAPAN 58891.423,8553,930552193.94281,800244,040288,60392,78433.737.09117.11542ヘルステクノロジー220.55135.4790.3122.8121.673,6443,1223,0842,59503,6833,2803,0192,6590
協和キリン 41511.413,2723,30046881.69822,000972,4501,048,4701,748,42418.182.12181.575,974ヘルステクノロジー38.0812.0229.034.765.503,2173,0943,0012,8242,6913,2313,1253,0152,8952,797
守谷輸送機 62261.321,7361,76623873.40105,400101,90094,39330,54316.043.39111.21336製造加工43.5862.7628.5323.934.681,6941,5061,5101,3841,2571,7061,5741,4971,4131,310
パーソルホ 21811.282822844102.746,824,4008,570,81010,561,140651,93619.253.3714.7965,730商業サービス18.0030.2326.9111.683.76277263248234233279267253243239
東海運 93801.28313316451.2861,40037,25045,1638,68230.130.5210.49824交通・輸送9.346.048.226.761.94312299297294292312304299296293
オープンハ 32881.225,7865,820701611.64322,100406,290348,903693,6407.041.68828.234,904耐久消費財39.1321.3828.9911.265.825,6985,3245,1994,9494,7355,7055,4405,2245,0424,932
さいか屋 82541.136386257318.47486,900398,140154,9733,06221.63-18.7532.57141小売業69.8471.2352.0752.0743.35540449433416394558473441421401
コメリ 82181.063,7753,820401103.58183,00099,05099,177188,01212.470.77306.304,110小売業19.389.774.515.5211.703,6593,4663,5093,5763,4293,6833,5283,5253,5163,422
コスモ・バ 33861.031,0651,07511201.036,3006,1908,2836,16318.510.7458.08155流通サービス8.7010.487.614.671.421,0621,0331,0351,0179981,0641,0461,0331,0211,006
理想科学工 64131.023,4453,480351052.4731,60021,20029,16085,21720.791.71167.412,802電子テクノロジー31.075.6113.9117.374.983,4463,2143,1903,1193,0123,4363,2723,1933,1302,988
日本ハム 22821.005,4785,529551301.71396,600429,900499,577559,74919.311.08286.2615,429非耐久消費財15.194.6015.1911.835.665,3895,1434,9404,9624,9145,4135,1995,0444,9804,856
野村総合研 43070.954,9604,993471231.721,268,0001,277,8801,626,7802,809,23134.127.20146.3716,708テクノロジーサービス19.3622.4721.4811.785.124,9154,6844,5984,3534,2774,9144,7414,5944,4514,286
東京製鐵 54230.942,0062,03219592.21477,800538,090878,753219,8308.701.09233.651,103非エネルギー鉱物17.5220.6730.4238.614.101,9831,9081,7201,6781,7111,9931,8901,7771,7221,683
ニッコンホ 90720.903,7983,80434751.06130,200148,060185,620229,19514.190.97268.6912,802交通・輸送23.4722.3930.613.402.403,7483,6643,6113,2993,2023,7563,6843,5653,4093,248
ハマキョウ 90370.844,8154,830401151.3525,80037,01064,49389,99110.601.08455.735,778交通・輸送21.8228.4621.513.656.154,6904,5324,5294,2344,0854,7164,5844,4794,3214,139
コナミグル 97660.8312,84512,8051053881.50247,200344,030479,7471,721,58226.724.06479.174,890テクノロジーサービス75.3126.6616.4613.026.8012,64711,73811,61810,9499,82312,59812,00511,60211,05310,167
あさひ 33330.701,5801,59011351.7983,20095,07075,06041,23513.521.12117.601,766小売業25.2021.3712.778.318.091,5531,4811,4981,4601,3801,5561,5051,4841,4531,406
JBCCホ 98890.684,3554,455301453.4671,20042,86068,73771,78220.083.26221.871,626電子テクノロジー17.2426.5647.0323.759.194,2804,0323,7743,4733,5124,3104,0603,8133,6293,411
アンビショ 33000.651,7031,70611804.67138,000274,080109,75711,7847.521.93238.260金融131.1786.4588.5174.0810.711,6301,2731,1141,0189071,6351,3711,1771,062961
ニチレイ 28710.644,4064,434281172.34792,100673,480854,023575,46521.802.23203.3816,385素材産業28.5217.0524.1314.5710.004,3124,0103,7593,7903,6954,3194,0573,8773,7953,670
日本ピグメ 41190.603,3203,340201333.173,3004,2003,1305,2120.730.364,603.31808素材産業39.819.5118.158.2710.603,2472,9663,0452,9462,7663,2543,0713,0152,9482,806
パピレス 36410.571,0601,0666282.3819,70041,07021,94010,20927.921.0238.25148小売業18.589.7818.0513.048.441,0329569509319251,038980955942937
上新電機 81730.572,8402,84616551.1361,30037,18057,66075,76015.800.71180.144,245小売業17.0719.3311.223.234.022,8122,7182,6842,6012,4842,8112,7402,6852,6112,499
イオンディ 97870.494,1004,11520790.9842,30036,32049,467184,32118.181.94226.6021,209商業サービス15.5919.806.614.845.244,0673,8873,8903,8193,6784,0633,9393,8833,8123,673
日本オラク 47160.4213,20013,155552951.11102,500109,000134,2401,679,07130.318.79434.152,257テクノロジーサービス20.5813.369.8111.204.8612,98512,40611,98211,82011,63712,99312,53312,15911,91211,553
丸大食品 22880.391,8101,8077330.8442,70037,61038,69345,3540.000.72-289.161,931非耐久消費財11.137.888.926.115.981,7731,7011,7001,6701,6501,7771,7221,6991,6801,654
グローバル 61890.277417432171.5011,20013,17019,1277,01028.460.8626.113,157消費者サービス14.6610.9014.667.224.35732706693674663733712695682674
大塚商会 47680.263,4543,4649811.60766,200894,5601,111,8771,311,53026.833.83129.129,421テクノロジーサービス20.425.8717.426.232.883,4403,3293,2323,1253,1093,4393,3573,2573,1843,096
理研コラン 53950.205,0805,090101190.205,50014,6505,6974,68498.800.9451.52117素材産業93.6195.7799.2287.130.205,0843,9183,1922,9032,7525,0474,2293,4933,1112,850
タイミー 215A0.192,1292,09441959.216,983,2005,977,5400198,8410.0032.120.00708テクノロジーサービス13.1913.1913.1913.1916.141,9981,7170002,0041,745000
オービック 46840.1326,30526,235355741.48197,300220,500317,3872,323,42038.595.79679.892,107テクノロジーサービス9.4013.4729.8116.607.3025,87524,10822,34621,60622,36625,83924,37222,97622,37222,269
タイトルとURLをコピーしました