上場来高値 2023.05.17

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
マイクロア 955313.664,7855,20062530714.992,329,2001,028,550620,72041,05262.5019.9785.45302テクノロジーサービス217.65400.96172.9773.3336.484,3513,6683,2922,5311,7644,4883,8223,2842,7201,876
円谷フィー 276711.822,1462,37525111113.656,819,1001,664,5101,134,880142,37518.893.97126.610製造加工73.04137.7428.9021.0533.431,9501,8611,9411,6801,2752,0491,9051,8591,6891,377
マツキヨコ 30883.097,4407,6702301693.23828,300661,640535,0071,008,48926.632.22288.160小売業20.9836.4816.747.574.647,4107,3127,0246,7226,1867,4617,2977,0576,7456,275
京成電鉄 90092.655,3205,4301401062.64550,500635,730643,703891,54333.502.30162.070交通・輸送46.3645.9742.3320.677.955,2484,9074,4254,0763,9585,2724,9394,5554,2634,015
ヨシタケ 64882.30840756172217.40142,10021,8209,2009,4339.060.6783.410製造加工15.9516.6714.039.416.18728708699678664735713699683660
アルプス技 46412.262,6572,71760552.5645,50043,62044,15346,56214.173.49191.775,879商業サービス28.4629.4419.179.036.172,6702,5712,5012,3502,1532,6702,5842,4962,3802,232
横浜ゴム 51012.143,0153,06064632.47631,300631,500682,230481,20410.810.80283.3928,468耐久消費財51.1146.4844.206.583.622,9832,9262,7552,4582,3392,9992,9122,7542,5722,373
ゼンショー 75501.875,3305,4601001364.17962,100559,820383,007815,38462.557.1787.280消費者サービス65.4553.1652.7332.3625.814,9604,4484,1933,7993,6755,0704,5444,2253,9663,701
オリエンタ 46611.785,2785,31093992.565,771,5005,051,6704,883,5408,545,448109.7310.4849.290消費者サービス39.3734.7022.8310.407.715,1414,9184,6594,3634,1765,1614,9374,7094,4844,269
フジミイン 53841.768,5508,6501502222.58143,100137,69085,227193,13920.213.10428.030素材産業38.8426.4628.3423.4016.428,2367,3527,0736,7936,6348,2527,5547,1786,9346,695
トーセイ 89231.711,6371,66528292.57111,600112,530135,12778,2228.391.09198.85663金融21.8914.2014.919.320.061,6331,5891,5121,4651,4241,6411,5951,5341,4851,415
東宝 96021.605,6205,71090871.96473,100300,540379,377992,29830.022.44190.180消費者サービス12.628.3519.9611.524.205,5425,3745,1464,9765,1125,5765,3935,2095,1085,059
マクニカホ 31321.564,5054,550701272.67311,400529,710309,707268,9916.841.38664.900流通サービス44.6733.0431.6924.323.764,4353,9583,7573,5643,2964,4284,0663,8203,6263,376
NSD 97591.542,6612,71241482.84119,300150,500124,533196,31921.054.12128.943,560テクノロジーサービス18.955.7316.0011.472.922,6702,5372,4562,3782,4382,6682,5612,4762,4352,399
積水ハウス 19281.482,8842,90843401.582,214,4002,143,0201,844,1131,870,14710.521.18276.3729,052金融24.5716.7715.266.422.072,8552,7932,7202,5832,5122,8652,7992,7192,6342,542
みずほリー 84251.304,2304,27055741.67108,300128,480109,093203,9107.280.79586.710金融28.6131.1820.1114.948.794,1033,8563,6863,5563,4164,1373,8983,7333,6003,467
芙蓉総合リ 84241.1910,12010,2001201781.6974,70066,74053,123302,4287.890.831,299.220金融18.7419.8613.087.142.009,9809,7909,3989,0858,67610,0329,7809,4789,1718,764
MS&AD 87251.144,6494,70553782.381,435,4001,139,4601,282,1272,309,35717.510.79271.7039,962金融12.2617.338.598.912.714,6134,4724,3274,2914,1704,6284,4834,3714,2904,186
富士ソフト 97491.038,7908,810901401.3844,50049,74048,630273,35723.462.05376.1317,082テクノロジーサービス17.476.4012.9512.955.388,6008,1547,9637,7907,9258,6198,2418,0137,9047,707
アステラス 45030.902,2202,23920341.355,070,7005,872,6105,015,9973,995,88241.292.6754.260ヘルステクノロジー12.517.1316.4913.086.872,1732,0691,9641,9551,9962,1852,0822,0081,9861,984
コメダホー 35430.852,7012,72223401.93352,200203,450338,670124,64823.193.10117.590消費者サービス9.5812.9516.133.303.112,6682,6142,4752,4342,4002,6772,6012,5162,4592,394
伊藤忠商事 80010.744,7304,73935761.304,443,4004,043,9603,443,8876,986,9078.681.43546.060流通サービス15.9013.0214.305.081.564,7014,5644,3604,2404,0884,7044,5694,4124,2854,130
ヤマウラ 17800.721,2501,2599241.7829,90028,49034,35323,65913.231.2295.150工業サービス25.9026.6622.957.151.611,2281,2161,1611,0961,0351,2381,2101,1641,1151,061
サンゲツ 81300.622,6032,60316662.52293,100352,790235,707150,58310.911.59238.690流通サービス21.5829.8910.3017.7811.862,5092,3112,2862,2642,0052,5232,3572,2962,2212,068
ソシオネク 65260.4211,74012,090504905.211,615,6001,227,1201,150,517405,34721.693.70587.020電子テクノロジー110.2676.2443.2523.370.3311,77211,31910,3618,936011,86711,27310,3789,1210
三菱HCキ 85930.40758760391.478,714,9006,720,0505,363,4731,086,7479.420.7180.940金融16.9219.3112.0910.146.29737710701682665742715701686666
三和ホール 59290.371,6101,6236281.49625,900543,730435,720357,25410.871.49149.700製造加工32.4930.0515.0214.706.151,5621,4851,4411,3701,3431,5771,5021,4481,3991,356
日本管財ホ 93470.332,7152,7419371.1027,10030,34042,490102,13117.591.70155.8210,278金融4.504.504.5010.391.522,7182,6210002,7192,633000
北海道コカ 25730.304,9654,98015611.014,4004,6504,84732,27844.580.85111.701,235非耐久消費財22.0619.0019.8610.791.744,9254,7984,4814,3014,2144,9364,7834,5644,4014,280
四電工 19390.302,0002,0016301.2644,10042,69025,85731,3618.370.56239.180工業サービス15.4016.547.875.041.371,9771,9401,9191,8521,8241,9831,9491,9141,8741,825
ニーズウェ 39920.291,3921,3964523.83197,400260,070152,37313,72921.363.8665.37570テクノロジーサービス76.71106.2062.5121.6025.991,3051,1391,0919518121,3171,1771,088987876
日立製作所 65010.278,0708,099221370.722,243,0002,570,7002,870,6307,572,81111.821.54685.740製造加工27.4011.7316.537.562.717,9627,7607,3637,0856,9617,9917,7527,4667,2356,990
パルグルー 27260.153,4903,44551113.51332,300257,690292,097151,10515.202.74226.630小売業36.7152.2324.552.238.333,3723,2613,0892,8622,5873,3713,2463,1012,9032,616
エービーシ 26700.008,1808,17001560.74100,200151,840242,040674,34522.292.18366.570流通サービス8.9317.8920.866.384.618,0347,8307,4267,1946,7878,0567,7977,5037,2376,854
トランザク 78180.001,8251,8130642.4696,100103,490172,73352,76719.683.9592.14442素材産業49.8350.8316.9716.741.341,7831,6891,5911,5001,3121,7911,7081,6161,5131,381
堺商事 99670.004,6904,69001480.1130,40010,8503,7938,50311.770.89398.310流通サービス59.3172.3642.1236.9343.874,0883,5473,4333,1992,8704,2193,6703,4503,2442,987
住友林業 1911-0.163,1103,085-5521.30730,100922,120991,070617,6666.280.98502.8021,948耐久消費財32.9730.6123.7511.174.053,0412,9162,7562,5932,4413,0482,9252,7842,6462,491
コニシ 4956-0.222,2722,266-5491.5530,50035,74033,42380,9398.041.04281.760素材産業34.8025.7525.4019.515.152,2332,0651,9501,8521,7572,2322,0971,9801,8901,800
日鉄ソリュ 2327-0.254,0604,035-10640.99100,400146,890111,507370,10216.781.84240.440テクノロジーサービス25.7014.1419.9112.871.134,0073,7813,6443,4683,5334,0043,8343,6763,5783,548
上組 9364-0.313,2053,200-10511.26305,100317,670299,640332,13514.951.00214.084,261交通・輸送19.2714.2018.7413.316.313,1222,9722,8452,7502,7523,1402,9962,8782,8042,721
ゴールドウ 8111-0.4513,38013,260-603631.36159,600201,720170,953604,45328.477.47465.780非耐久消費財38.8543.6622.663.769.4112,69812,37212,16911,1019,73112,85012,44012,03511,26710,139
物語コーポ 3097-0.783,2003,175-25721.89232,000240,710208,957116,32826.585.02120.131,442消費者サービス45.6635.1240.2911.808.623,1142,9172,7862,4942,3713,1122,9472,7792,6042,429
大栄環境 9336-0.872,0772,056-18552.59572,300666,010590,447207,1780.002.620.000工業サービス7.9820.2317.4911.749.071,9901,8881,8471,83802,0071,9091,8641,8440
オリエンタ 1786-0.93346319-389.496,576,1001,062,250570,33337,4069.450.8933.760工業サービス12.7216.854.25-1.85-4.78325327322311285324326321310293
ロート製薬 4527-0.953,1603,120-30722.43769,200738,990674,797731,30227.753.99112.756,866非耐久消費財34.4248.5719.7711.439.472,9802,8522,7412,5372,3553,0212,8742,7462,5942,392
旭有機材 4216-1.013,5003,445-35773.21117,000112,24086,15766,6497.001.09491.970製造加工24.0133.4826.1910.955.193,3283,2023,0942,9342,6643,3603,2293,1032,9492,704
初穂商事 7425-1.252,8002,765-35451.631,4001,8601,6604,5834.840.58571.03433素材産業27.0725.9122.675.944.662,7482,6462,5722,3802,2142,7462,6602,5582,4292,257
アークラン 3085-1.313,0653,025-40581.65128,500285,110306,47797,57334.783.9389.49519消費者サービス40.3736.2638.8911.303.173,0412,8422,4732,3192,2323,0232,8262,5762,4132,302
アシックス 7936-1.374,0803,965-551224.621,459,3001,357,380949,587735,82826.474.25149.988,886非耐久消費財38.0129.5829.583.391.283,8763,8573,7153,3832,9953,9193,8403,6893,4493,137
ディスコ 6146-1.4418,07017,760-2604932.311,083,100863,550902,5601,951,78723.285.53765.450製造加工45.1830.2730.1121.566.7917,40416,04715,11814,16413,00517,42016,27215,31214,45113,429
エーワン精 6156-1.602,0642,030-33272.0214,30016,26012,8639,89944.341.1745.78102製造加工24.4623.4019.553.051.502,0241,9871,9171,8061,7232,0271,9881,9221,8441,756
寿スピリッ 2222-1.8810,69010,440-2002992.98181,600165,110146,630331,10963.0915.96165.481,507非耐久消費財35.2333.8520.558.642.8610,26810,0389,4968,8568,34910,32210,0279,5799,0698,455
ブティック 9272-2.494,8404,690-1202385.7919,80032,61025,27724,30941.7012.68124.030商業サービス33.0562.4555.3024.409.584,6434,1163,8413,7363,2274,6274,2143,9333,6993,352
インターネ 3774-2.683,0152,944-81673.44507,600427,690304,537556,14028.384.50104.260通信19.3823.5912.506.864.212,9132,8072,7472,6102,5142,9242,8272,7452,6512,522
クリアル 2998-5.504,4304,120-24022911.04272,500102,79080,20022,24661.407.5967.100テクノロジーサービス131.33193.2447.4613.819.573,8383,6133,4272,8702,0923,9423,6793,4102,9682,313
ビューティ 3041-17.992,2971,865-40917235.793,798,700966,970331,8409,20886.6415.4521.53222素材産業583.15573.29566.07507.49355.991,2925764053433121,444748498396339
タイトルとURLをコピーしました