上場来高値 2023.05.19

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 95608.443,2003,47027021213.28578,400243,660260,06311,3980.0032.520.00141商業サービス362.67326.2998.2943.3920.533,0302,7302,1601,73203,1432,7422,2951,8510
カバー 52538.421,9482,08516212711.1614,432,5009,185,6706,519,027119,6810.0018.190.000消費者サービス19.1419.1419.1430.0715.831,8971,6710001,9291,712000
ワイエイシ 62985.013,0053,1001481458.751,536,800986,170678,01024,89631.011.78100.490製造加工96.45126.6137.2318.593.892,8532,7912,6852,3351,8762,9272,8122,6452,3862,057
初穂商事 74254.692,8002,900130505.711,7001,9601,6834,5255.080.61571.03433素材産業33.2732.0625.388.656.462,8012,6682,5872,3922,2232,8032,6932,5802,4452,269
円谷フィー 27674.252,4102,5021021247.122,829,0002,380,5801,285,043159,20019.904.18126.610製造加工82.30150.4532.5636.9547.182,2341,9181,9541,7041,2952,2782,0051,9041,7191,398
GENOV 93413.781,8651,977721079.29768,700953,770408,10033,2430.008.620.000テクノロジーサービス18.9512.3358.1655.6754.941,8091,4041,344001,8011,4911,40800
ゼンショー 75503.535,3705,5701901465.221,354,600720,320424,050830,59663.817.3187.280消費者サービス68.7956.2454.7232.6226.595,3804,5784,2543,8413,6955,3054,7144,3214,0253,736
カプコン 96972.765,4505,5901501422.951,450,4001,284,8701,097,3771,118,74932.017.25174.620テクノロジーサービス31.0726.7625.6210.915.675,3945,1864,8604,5484,2375,4325,2034,9264,6544,304
竹内製作所 64322.543,8053,83095862.77302,900211,600408,260175,48511.431.50335.160製造加工32.8524.5530.2710.224.363,7323,6643,2603,0622,9323,7503,6173,3693,1742,993
第一三共 45682.284,8874,9711111122.854,034,3004,058,1503,891,0479,240,53287.356.5956.960ヘルステクノロジー18.365.9915.602.839.864,8204,7054,6404,4254,3324,8314,7104,6234,4994,248
富士ソフト 97491.828,8208,9501601442.3948,90053,23048,903276,17823.832.09376.1317,082テクノロジーサービス19.338.0915.0413.587.068,7688,2507,9967,8167,9308,7678,3568,0797,9427,730
日東工業 66511.782,9893,03553562.28141,300152,990105,447112,58121.021.14144.370製造加工28.7737.2717.0015.059.692,9512,7682,6962,5732,5132,9552,8032,7022,6102,473
マイクロア 95531.435,1404,9657032710.34984,600942,370655,72346,78759.6719.0785.45302テクノロジーサービス203.30378.3294.7166.1123.204,7023,8663,3702,5931,8044,7374,0233,4112,8061,937
日鉄ソリュ 23271.374,0504,08055651.98138,100124,790109,367369,18716.971.86240.440テクノロジーサービス27.1015.4222.7112.712.134,0333,8273,6633,4853,5344,0343,8743,7053,5973,558
横浜ゴム 51011.313,0803,08540642.45672,000664,350678,330491,48410.900.81283.3928,468耐久消費財52.3547.6842.897.194.473,0342,9442,7722,4762,3493,0382,9402,7782,5912,387
丸紅 80021.171,9781,98723432.8111,614,2009,068,8807,687,9133,243,3936.291.17316.410素材産業32.1335.0415.231.382.241,9501,9341,8581,7461,5731,9551,9251,8621,7651,622
アステラス 45031.092,2502,26825341.254,586,3005,534,6205,006,1634,031,89841.832.7054.260ヘルステクノロジー13.978.5218.4013.005.392,2292,0941,9781,9581,9972,2262,1132,0271,9971,989
アルプス技 46411.062,7302,75929551.6948,40050,92044,79747,61314.393.54191.775,879商業サービス30.4531.4417.9110.014.112,7122,5942,5112,3632,1622,7132,6132,5162,3942,242
ソシオネク 65261.0412,68012,6301304842.421,060,9001,179,1501,168,317407,03022.663.87587.020電子テクノロジー119.6584.1151.2620.2910.9812,21411,55710,4849,061012,26211,50810,5469,2560
東宝 96020.875,7905,77050881.92473,800327,850390,2431,008,18930.342.46190.180消費者サービス13.819.4921.229.076.855,6685,4245,1864,9895,1165,6735,4575,2505,1335,073
キヤノンマ 80600.873,4653,47030561.88151,700109,470138,137442,84212.511.13277.3615,973流通サービス17.4310.8612.4811.764.683,4243,3233,1993,1053,1283,4283,3333,2293,1603,073
NSD 97590.822,7052,71722461.04103,400146,050122,453199,33221.094.13128.943,560テクノロジーサービス19.175.9318.9611.763.352,6962,5652,4682,3852,4392,6912,5872,4942,4462,405
ひろぎんホ 73370.657707715152.351,853,3001,262,290918,033234,66613.940.4855.340金融16.1125.9812.7216.2912.72754693667668642750703679666654
NJS 23250.642,3222,34615392.995,0004,5704,75722,23113.430.97174.651,137商業サービス15.1115.457.274.783.582,3372,2922,2522,1962,1052,3332,2982,2582,2062,140
マクニカホ 31320.534,8004,755251312.88389,500540,500317,000273,1947.151.44664.900流通サービス51.1939.0434.8928.699.314,5824,0653,7953,5913,3164,6044,1883,8913,6703,403
豊田通商 80150.496,2006,150301211.30575,700718,490709,1202,114,6117.621.13807.580非エネルギー鉱物27.5921.3011.216.772.676,0445,8525,6425,4665,1836,0595,8765,7025,5215,297
フジミイン 53840.468,7908,790402162.41108,400144,72090,167196,54720.543.15428.030素材産業41.0928.5134.2026.4712.848,5807,5307,1606,8326,6648,5427,7747,3007,0066,737
四電工 19390.452,0172,0079301.1538,90038,71027,66031,4558.390.57239.180工業サービス15.7416.899.195.632.451,9961,9501,9211,8581,8261,9941,9591,9211,8791,829
電通国際情 48120.385,3205,340201111.69104,500106,70093,180335,59728.024.71190.573,388テクノロジーサービス36.9213.2611.254.305.745,2305,0285,0204,6494,5735,2325,0764,9634,7924,580
マックス 64540.342,3432,3468411.4666,20051,48038,020109,78914.571.25161.070製造加工19.4516.3711.7110.194.592,3292,2162,1542,0892,0422,3222,2362,1702,1142,030
三菱HCキ 85930.26768767290.925,780,1007,093,1605,392,4801,091,0539.500.7280.940金融18.0020.4113.4610.686.97757717703685667755724706690668
長瀬産業 80120.252,3722,3796390.80178,100262,790182,573272,29011.930.76199.370流通サービス19.6719.2516.2215.432.542,3732,2172,1172,0702,0422,3642,2492,1522,0962,037
物語コーポ 30970.003,2453,1800742.85442,000264,290219,153115,41926.625.03120.131,442消費者サービス45.8935.3337.2811.384.093,1622,9492,8082,5162,3843,1502,9902,8102,6272,444
エーワン精 61560.002,0602,0580281.8615,80016,38012,6879,74144.951.1945.78102製造加工26.1825.1119.654.523.162,0461,9961,9261,8141,7272,0442,0011,9321,8531,762
ユアサ商事 80740.004,4104,4100872.3187,40061,92035,56096,0579.500.98466.820流通サービス22.5022.5021.9914.557.824,3744,0473,8863,7453,6744,3424,1073,9333,8083,662
堺商事 99670.004,6904,69001290.1113,70014,3204,9708,50311.770.89398.310流通サービス59.3172.3645.2038.7640.844,5693,6743,4893,2372,8944,4813,8553,5453,3013,020
三菱商事 8058-0.045,5495,535-2921.976,123,2006,335,3405,050,6737,845,6966.880.98807.800流通サービス30.5427.8319.739.823.465,4525,1784,9544,7124,5045,4585,2255,0034,8044,574
住友商事 8053-0.172,6662,648-5461.974,692,0005,275,0504,525,7973,267,6605.860.86452.700流通サービス21.3921.8413.246.972.862,6232,5222,4172,3532,1802,6252,5372,4492,3592,226
加賀電子 8154-0.195,2505,260-101211.91166,600218,880141,493134,3505.991.07878.610流通サービス29.4026.4413.369.4711.325,1784,9614,9224,6324,3655,1865,0154,8834,6934,358
伊藤忠商事 8001-0.254,8384,825-12771.413,856,1004,310,2903,468,6607,038,8928.841.46546.060流通サービス18.0015.0716.556.472.664,7644,5984,3834,2524,0974,7744,6164,4444,3074,144
三井物産 8031-0.274,4504,407-12973.256,013,5005,436,9904,630,3606,328,2306.111.05722.070素材産業15.9714.2612.882.252.014,3274,2684,1094,0013,7064,3474,2614,1464,0073,765
旭有機材 4216-0.283,5403,505-10781.8789,500113,87086,76065,9787.121.11491.970製造加工26.1735.8022.9813.807.683,4363,2413,1172,9492,6783,4433,2803,1342,9712,720
SCREE 7735-0.3113,30013,000-403493.481,004,6001,000,400748,503585,95510.972.061,216.935,987製造加工57.3843.0125.9721.2712.3612,51011,50911,34710,5279,72912,58611,76011,28010,74710,306
第一実業 8059-0.345,9305,890-201131.3710,90014,16013,25362,3299.990.98592.000流通サービス33.8638.4315.725.943.335,8165,7515,5655,1454,5315,8355,7415,5455,2134,801
稲畑産業 8098-0.373,0102,985-11491.2183,500158,890125,683160,3218.690.93343.390流通サービス25.2625.6816.019.942.582,9772,8352,7432,6172,5142,9702,8632,7592,6572,518
ゴールドウ 8111-0.6013,37013,210-803432.05127,700202,550164,993601,73028.367.45465.780非耐久消費財38.3243.1220.425.349.7213,14212,44612,22011,1779,78013,06812,58712,12911,34510,201
日本ピラー 6490-0.883,9753,925-35922.82104,600118,070101,04389,3748.861.54442.880製造加工42.6241.5918.409.643.843,8393,7403,6553,3732,9873,8633,7583,6293,4213,169
積水ハウス 1928-0.942,9512,911-28401.551,652,4002,196,9101,854,2031,897,88910.531.18276.3729,052金融24.7216.9115.546.262.642,8952,8112,7322,5932,5172,8972,8212,7352,6462,550
セルム 7367-0.97938922-9312.9376,10081,57060,27310,84022.053.3843.510商業サービス52.4032.6620.2117.4512.03909835809739722904850809769718
太平電業 1968-1.144,3754,325-50913.0117,20023,02019,79780,9347.750.93558.350工業サービス33.0841.3416.429.224.474,3064,1764,0643,7723,5194,3054,1964,0463,8403,569
ダイトロン 7609-1.772,7902,721-49493.0537,10027,40020,11029,9526.721.16404.61942流通サービス20.4015.749.674.133.622,7092,6532,6022,5032,3332,7152,6632,6042,5172,378
ヤマウラ 1780-1.881,2771,253-24253.6343,30033,76033,40023,82913.171.2195.150工業サービス25.3026.0622.123.643.981,2521,2231,1671,1011,0381,2521,2201,1721,1211,065
アドバンテ 6857-2.8614,77013,910-4105216.866,030,4003,080,3402,596,4972,457,65920.046.95696.830電子テクノロジー69.6354.0437.5922.3415.5313,28811,88011,67210,6319,38913,38412,19811,58110,85110,028
タイトルとURLをコピーしました