上場来高値 2023.04.18

上場来高値 上場来高値
上場来高値
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
プログリッ 956022.152,3002,53145917922.091,575,700332,920163,2307,9540.0019.420.00141商業サービス237.47222.0178.2443.4839.831,9581,8161,7481,34502,0701,8381,6831,4030
TONE 596715.841,2201,2801755830.061,276,100139,25048,04712,85315.441.4771.56156耐久消費財72.2762.2369.5463.4764.749888288128097571,048871824804769
ISPAC 934810.471,9552,100199020.9426,846,50000149,4200.0016.920.00164電子テクノロジー110.00110.00110.00110.00110.000000000000
カプコン 96979.014,6455,14042514314.534,406,700993,630836,703985,96333.836.87139.373,206テクノロジーサービス20.5240.2526.6015.647.764,8154,7394,5244,3684,0734,8664,7194,5604,3834,106
ソシオネク 65265.9710,11010,4805903777.832,676,500874,6001,005,300332,9630.003.720.002,569電子テクノロジー82.26126.3552.995.3310.089,8749,6929,3538,06709,9599,6799,1938,1020
ABALA 38565.7612,60013,0307106788.423,191,9002,447,2001,723,077212,92188.2933.74140.331,008電子テクノロジー442.92564.12411.9899.8533.6411,5909,0276,6314,6803,31011,7879,4427,2575,5214,017
FPパート 73884.997,2607,15034033510.76632,900114,68071,46078,3150.009.050.002,252金融72.91106.9553.2734.9121.196,3125,7345,4724,93306,4805,8425,4544,9220
浜木綿 76824.065,4305,640220924.053,1001,9701,2075,8390.003.91-77.06232消費者サービス26.8839.2625.1918.248.675,3725,0644,8584,6464,4475,4185,1374,9104,7044,438
マツキヨコ 30883.267,0907,2802301503.53518,500473,300621,903955,62526.792.15269.896,692小売業14.8327.0514.477.853.127,1386,9556,7046,4845,9977,1426,9706,7576,4896,067
ヤガミ 74883.243,0953,1901001015.0119,60013,1806,08315,94613.461.31229.54235製造加工71.2381.3567.4549.488.393,0732,6002,2792,0651,9423,0672,7042,3852,1842,078
竹内製作所 64322.813,4303,48095973.55378,500657,300320,283161,41810.101.32335.160製造加工20.7122.6632.5219.8322.543,3962,9892,9712,9412,8023,3403,0812,9882,9292,843
ビーウィズ 92162.671,8991,92350653.5092,60095,21069,82025,78919.073.8899.39661商業サービス77.7368.3951.7812.7920.871,7471,6871,6231,4141,3801,7941,6931,6071,5021,442
フジテック 64062.623,4703,52090762.75122,200142,160309,060260,33745.142.2176.0610,683製造加工17.7318.2416.3613.553.073,4393,2603,2263,1673,0543,4453,3213,2393,1683,060
ビジネスエ 48282.503,1953,27580832.6613,30015,74017,41738,29020.3410.26157.12657テクノロジーサービス33.7858.4444.4615.244.973,2173,0382,9022,6192,4533,2123,0782,9042,7062,489
大阪ソーダ 40462.474,6554,7701151183.1289,30085,77079,900108,6109.681.29507.54991素材産業25.3631.0420.3011.064.034,6844,3894,3424,2063,9294,6794,4844,3484,2003,944
ゼンショー 75502.424,1554,225100782.53341,900320,790536,400627,51154.666.0775.4715,929消費者サービス28.0312.3730.405.234.974,1434,0423,8743,6153,5744,1444,0483,8923,7313,545
ヤマウラ 17802.371,1841,20928202.4556,80040,94062,81022,35312.641.2693.45378工業サービス20.9026.2018.186.438.041,1691,1291,1011,0571,0111,1741,1361,1061,0701,030
学究社 97692.162,0972,12745392.3031,60023,62040,98022,83612.824.63162.40550商業サービス16.6830.1713.209.134.832,0571,9981,9921,9131,7672,0722,0161,9791,9141,810
ダイワボウ 31071.782,4252,46043552.07263,900308,380213,780229,86512.071.70200.255,671流通サービス26.8033.5530.5715.494.102,4222,2642,1672,0731,9942,4182,3012,1912,1042,014
北海道コカ 25731.554,5304,58570451.554,0003,3303,02029,35355.250.7781.721,235非耐久消費財12.3810.4812.389.174.564,4794,3344,2374,1864,1504,4944,3644,2704,2144,172
日清食品ホ 28971.4812,12012,3301801541.82217,200186,600240,9771,217,62631.373.05389.4614,633非耐久消費財18.6727.1122.444.852.1512,14812,04211,67011,00810,40712,17712,00911,62811,14510,530
味の素 28021.314,8134,86763831.56928,3001,215,3901,459,9802,520,27536.463.75131.7534,198非耐久消費財22.7219.2916.749.052.574,7904,6444,4034,3194,0684,7994,6604,4844,3254,088
三井物産 80311.304,2334,28855972.014,163,1004,128,4104,728,0276,281,6755.981.21707.6344,336素材産業12.8433.1311.4111.937.874,2243,9933,9843,9423,5694,2154,0633,9853,8773,653
E・Jホー 21531.291,5701,57020322.9161,90039,82035,31724,7148.730.88177.581,686工業サービス18.4926.7221.339.035.651,5301,4961,4431,3781,3301,5371,4991,4511,4001,342
日立製作所 65011.257,5507,594941371.712,890,1002,769,4502,770,4177,031,82916.861.67445.36368,247製造加工19.4618.9917.1011.713.717,4337,2287,0686,9826,8477,4587,2627,1036,9916,833
朝日工業社 19751.212,3302,34728531.335,6008,4909,61030,64512.880.87180.05987工業サービス12.6718.9019.4414.268.512,2892,1902,1552,1031,9972,2932,2092,1562,0971,993
コタ 49230.501,6091,6198231.1228,30031,11041,15942,54730.714.4052.46355非耐久消費財5.6913.807.616.075.271,5861,5511,5451,5401,4851,5911,5571,5451,5261,482
東亜道路工 18820.254,0804,090101081.3512,90029,42034,89341,24113.360.79305.451,580工業サービス41.0337.0239.3512.055.964,0553,8073,5523,2513,0944,0403,8503,6053,3753,138
湖池屋 22260.185,4705,44010311.291,20071059728,96430.752.06176.60909非耐久消費財1.491.681.300.550.375,4305,4195,3855,3655,3415,4305,4175,3945,3725,332
GT HO 58830.001,6001,600000.001000000.000.000.00000.000.000.000.000.000000000000
住友林業 1911-0.212,8102,806-6520.93780,400923,6201,138,113562,0905.300.90543.8021,948耐久消費財20.9522.0020.433.773.932,7702,6672,6162,4962,3572,7692,6902,6142,5212,404
ヤマエグル 7130-1.172,0692,022-24553.5064,80042,60047,12348,4625.400.84378.913,845金融37.7428.8744.1216.2110.131,9591,8061,7341,5791,5401,9681,8461,7401,6421,521
きずなホー 7086-4.251,5541,511-67678.18320,000140,44081,63710,88716.012.3999.40266消費者サービス53.7145.2949.7536.2518.981,3881,2371,1071,0531,0411,4191,2581,1521,0931,050
タイトルとURLをコピーしました