上場来高値 2023.05.29

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
ワイエイシ 62989.813,3803,52531516411.091,734,500958,050745,61029,30635.262.02100.490製造加工123.38129.3462.7430.5613.533,1402,9442,7602,4301,9223,2162,9672,7502,4702,119
クリアル 29987.384,6554,94534027711.62178,600160,28089,04326,39273.709.1167.100テクノロジーサービス177.65201.8979.6941.2920.764,6664,0143,6963,0992,2214,6674,1633,7153,1962,482
ソシオネク 65266.2215,38015,5509106219.642,690,6001,811,9401,444,630492,88027.894.77587.020電子テクノロジー170.43128.6872.9736.4023.1214,35612,45910,9979,566014,48712,77411,3329,8150
野村マイク 62545.806,3306,3803502418.60446,300339,160170,70355,51910.262.77627.350製造加工59.7032.2342.8955.6120.605,9504,9234,3574,3904,1545,9615,1264,6364,4334,276
ユークス 43345.681,8841,973106857.86156,100136,080159,29716,15219.314.11103.04233テクノロジーサービス50.3871.8635.7914.917.641,8991,8381,6991,5251,2691,9051,8231,7011,5491,325
アドバンテ 68574.0618,10017,6706907526.766,920,9005,372,1303,461,2233,147,13825.458.83696.830電子テクノロジー115.4995.2563.0165.4526.3015,82813,03712,18711,0469,62316,20413,82912,45311,39110,353
三井物産 80314.024,6004,635179984.427,393,0005,301,5504,920,8206,613,1786.421.11722.070素材産業21.9717.8219.319.115.824,4784,3424,1464,0343,7524,4974,3594,2164,0603,806
住友商事 80533.982,7132,757106504.576,763,1004,318,7304,514,0973,313,9126.100.90452.700流通サービス26.3922.3516.4612.634.272,6722,5912,4482,3802,2042,6852,6002,4972,3952,252
ヤマエグル 71303.862,4792,52794814.38109,10063,72064,78757,6297.600.93332.540金融72.1475.4946.9216.5111.322,4012,2942,0271,7891,6562,4222,2862,0891,8941,689
丸紅 80023.842,0812,10978484.4313,031,7009,393,1207,999,3373,446,2116.681.24316.410素材産業40.2437.5419.639.146.522,0041,9561,8731,7741,5962,0261,9631,8921,7921,644
カンロ 22163.691,8701,88567665.5066,50068,93086,35326,74115.522.08121.45608非耐久消費財75.3571.2161.1150.805.311,8121,6751,3911,2581,1251,8241,6721,4721,3251,177
伊藤忠商事 80013.344,8954,945160823.814,728,4003,674,1103,550,6277,107,2179.061.49546.060流通サービス20.9315.0519.1610.632.894,8094,7044,4504,2894,1254,8344,7084,5234,3644,183
三菱商事 80583.205,8925,9081831084.157,827,6005,650,4005,239,8178,294,8507.351.05807.800流通サービス39.3428.8525.7017.347.185,7115,3895,0394,7964,5565,7325,4455,1524,9054,639
日本創発グ 78143.1660362119133.3389,80024,69022,43330,44911.312.4454.892,889商業サービス11.0916.0715.2111.095.61602587560543493605588567543502
フロンティ 42502.5496096924202.501,40075052365616.011.8360.5419製造加工25.1919.4819.047.673.30945915864821806946914875844816
豊田通商 80152.426,4306,3501501294.25877,600710,520746,2872,181,4627.861.17807.580非エネルギー鉱物31.7422.1212.1917.383.256,2346,0055,7175,5465,2326,2436,0415,8165,6025,351
日東工業 66512.373,2203,23575672.82120,000175,950115,390119,86422.411.21144.370製造加工37.2540.6521.1620.486.413,1492,9142,7382,6202,5293,1552,9602,7972,6712,512
トーセイ 89232.311,6691,68238302.36259,400101,980120,18078,5578.471.10198.85663金融23.1317.2113.345.523.511,6521,6401,5391,4891,4401,6581,6281,5671,5101,434
東京海上ホ 87662.303,0803,11170582.644,968,9005,887,5204,884,9076,052,35616.571.71187.790金融12.017.207.0415.914.573,0572,8562,7052,7452,7083,0472,8922,7912,7512,680
東京応化工 41862.178,6008,4801802104.50610,400360,800278,107320,12420.262.01419.351,950製造加工43.4924.5219.4420.808.868,0587,4877,3807,0446,8348,1377,6377,3867,1767,003
タマホーム 14192.114,0604,12085592.231,025,900526,540400,500118,24314.303.91288.153,369耐久消費財63.8267.7522.4411.205.644,0003,8843,6973,4092,9024,0223,8893,7063,4413,105
三東工業社 17881.993,6003,59070492.251,3006507202,1399.100.77394.6797工業サービス35.9330.5025.968.303.913,4873,4193,2162,9642,8343,5103,4143,2413,0632,899
マクニカホ 31321.985,3305,1501001645.52824,400434,720386,287303,2167.751.56664.900流通サービス63.7549.4934.4636.798.194,8854,4243,9393,6933,3814,9424,5114,1043,8073,489
三和ホール 59291.751,6231,63128282.10618,200538,420452,540354,16110.921.50149.700製造加工33.1426.4311.9410.432.451,6021,5551,4671,4001,3521,6091,5591,4911,4301,375
ディスコ 61461.6921,10020,4403406425.651,133,1001,062,3701,013,9532,177,07626.796.36765.450製造加工67.0853.3044.9632.649.7219,62217,63115,90414,68513,34919,73418,01416,41815,17113,881
信越化学工 40631.644,4854,40371944.407,518,0007,600,3506,653,0638,719,09912.672.29347.870素材産業38.2026.3814.6614.872.874,3194,1004,0933,8933,5894,3224,1684,0683,9203,748
旭有機材 42161.643,7703,72560914.73145,800130,55094,50070,1927.571.18491.970製造加工34.0940.3530.7016.957.503,6273,3923,1943,0012,7223,6383,4333,2363,0432,772
アルプス技 46411.312,8452,86237531.8651,40053,64045,99349,50614.923.68191.775,879商業サービス35.3236.8114.4812.373.322,8132,6772,5502,4062,1882,8182,7032,5782,4412,275
FPパート 73881.037,8507,830802993.1152,50085,040108,05389,1250.0010.400.002,252金融89.3671.1555.058.754.967,7467,2506,4645,75607,7267,3036,6475,8700
MARUW 53440.9819,70019,4901904293.1452,40056,44041,857238,11816.012.551,217.410製造加工23.515.0712.019.623.7319,31018,22417,79517,47817,34919,24518,47817,97417,64217,095
セルム 73670.919959999375.8289,80086,06069,90011,99623.893.6643.510商業サービス65.1237.7920.6518.936.28990899828760731985913847794734
東京エレク 27600.8810,75010,300903545.67443,800223,720148,507100,86511.652.71884.310流通サービス54.6547.5624.1026.3817.189,5508,5058,4298,0387,0939,6898,8198,4408,0237,375
ダイワボウ 31070.862,7332,70623562.48175,000233,050234,407255,16213.341.77202.915,432流通サービス39.4825.6928.066.750.862,6642,6432,4292,2212,0952,6782,6242,4722,3122,151
ブリヂスト 51080.805,7905,76346832.071,571,1001,776,7601,677,4973,994,42213.081.33442.19129,262耐久消費財25.1711.9010.616.131.355,7095,5885,3855,1655,1555,7155,5965,4315,2895,171
加賀電子 81540.585,3505,240301262.68106,700130,100141,793136,7125.961.06878.610流通サービス28.9121.306.619.170.385,1905,0814,9344,7024,4235,2075,0994,9514,7504,407
ユアサ商事 80740.574,4454,40525861.9556,90061,75041,31396,8309.490.98466.820流通サービス22.3623.0419.0511.801.154,3794,2023,9513,7933,6974,3844,2324,0293,8733,704
サンケン電 67070.5112,43011,910605657.73403,000230,430186,397286,02730.452.59394.760電子テクノロジー83.2378.5632.0414.305.4011,22010,94410,7789,5057,49811,45911,08310,6029,6448,280
堺商事 99670.004,6904,6900840.1116,60022,5008,0708,50311.770.89398.310流通サービス59.3172.1141.2739.170.004,6904,0653,6553,3532,9654,6724,2323,7893,4583,117
日本ピラー 6490-0.124,1904,070-51023.45120,300123,010104,80396,3499.191.60442.880製造加工47.8944.5816.299.702.914,0133,8533,7123,4533,0264,0263,8783,7123,4893,219
竹内製作所 6432-0.133,9303,875-5831.94155,500211,570317,643185,02211.561.52335.171,053製造加工34.4122.4332.805.591.973,8603,7623,3543,1222,9713,8573,7273,4743,2523,043
味の素 2802-0.155,4965,444-81032.031,595,8001,977,6301,613,0172,860,22930.943.75175.970非耐久消費財37.2726.6035.7611.675.125,3715,0784,8304,4894,2745,3725,1324,8734,6224,306
ダイトエレ 7609-0.202,9902,934-6612.8747,50037,35025,35332,6267.251.25404.61942流通サービス29.8220.2512.3712.727.672,8682,7262,6382,5352,3622,8792,7552,6592,5552,406
オルガノ 6368-0.513,9603,895-201164.26319,600346,240272,217179,65515.232.07255.740製造加工32.6635.2412.9018.757.303,8333,4763,3883,2992,9043,8223,5623,4193,2692,999
フジミイン 5384-0.899,1708,940-802435.04128,700122,530100,657204,95520.893.20428.030素材産業43.5026.6336.4927.352.768,7968,0757,4056,9806,7518,8418,2397,6187,2076,856
SCREE 7735-0.9015,03014,300-1304746.481,694,6001,175,370889,263672,12512.072.261,216.935,987製造加工73.1260.1331.4329.4110.1713,67212,27711,62110,8289,84913,81912,62711,78111,07010,498
サムコ 6387-1.376,0605,780-802536.60213,900146,610140,55347,07233.844.62170.78173電子テクノロジー70.2548.9770.5020.426.455,6525,2534,9544,2363,7645,6815,3514,9344,4693,955
ヤマウホー 5284-1.481,2451,196-18294.1018,70019,97016,7707,4285.530.81216.410非エネルギー鉱物42.8942.381.5319.364.001,1881,1181,0799958801,1881,1341,0781,011922
芝浦メカト 6590-1.8419,20018,100-3409189.36690,200372,950201,13781,4668.702.422,081.060製造加工82.2865.3027.4618.3827.6416,30015,01915,38713,94012,25116,79915,37614,99614,12312,708
テラプロー 6627-2.263,4953,245-7518811.34311,300194,750142,84330,2037.991.00405.961,008商業サービス101.3085.8540.3527.306.053,1122,9362,7952,4832,0033,1572,9622,7842,5292,200
エコム 6225-2.431,9041,847-46507.5014,4005,7702,72000.000.000.000製造加工7.767.767.7614.0111.271,7921,6520001,7981,684000
ワットマン 9927-7.68920830-694028.6388,20022,80013,0408,13717.062.8348.65107流通サービス31.2337.8741.5221.8812.62841732676639601833751693652594
タイトルとURLをコピーしました