上場来高値 2023.07.24

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
サイゼリヤ 75814.164,2604,3851751134.12507,100594,650308,540205,463123.622.2735.743,939消費者サービス46.8038.1127.4716.934.404,2363,8363,6733,4813,2124,2193,9193,7113,5243,291
オプティマ 92683.991,2471,27749354.4563,70043,52049,06317,1827.551.06170.29475小売業52.5743.8140.646.773.821,2351,2101,1211,0219521,2431,2051,1331,059993
のむら産業 71313.801,3781,42252273.8514,3005,72010,6871,8126.631.35214.63103製造加工39.8233.5234.2811.886.441,3711,3411,2531,1541,0961,3791,3381,2681,1931,117
宮地エンジ 34313.404,2604,260140794.1521,70011,69013,61028,0399.420.82452.16770工業サービス18.1716.7112.557.044.034,1434,0504,0003,8843,6734,1534,0633,9903,8913,728
矢作建設工 18703.371,2961,31943293.4184,90066,66082,54754,96812.580.94104.821,288工業サービス75.6365.0855.918.837.241,2821,2481,1731,0118851,2841,2421,1621,057952
日本電技 17233.174,5504,550140874.2511,2005,3505,44335,31611.511.17395.36882電子テクノロジー47.2544.4428.177.317.184,3644,2634,0853,8093,4594,3944,2664,0953,8753,670
大和工業 54442.916,3206,3681801033.48192,700108,020139,497383,8156.210.921,025.481,398非エネルギー鉱物41.9827.1118.146.604.536,2476,1395,8775,6495,1946,2496,1245,9195,6685,306
ジェイ・エ 34802.755,1705,2301401273.8926,50021,78021,87354,06912.122.05437.501,123金融26.9424.5222.346.307.615,0304,9734,7644,5164,2795,0664,9514,7894,5824,300
ゼンショー 75502.266,9907,0721561512.24635,000605,360647,6471,052,08981.039.2987.2817,324消費者サービス114.30116.2763.5110.094.776,8806,5956,1475,1264,2976,8986,6106,0815,3964,660
フコク 51852.211,6161,61935434.98233,300118,31084,51726,28812.210.73132.604,577製造加工57.0355.5257.4920.827.221,5831,4681,3191,1811,1081,5801,4791,3511,2421,149
トリドール 33972.183,2703,28570533.23283,800153,620220,873280,05383.574.8739.675,795消費者サービス21.0418.9813.205.802.503,2223,1883,0742,9482,8623,2323,1793,0882,9922,875
97782.026,0006,050120662.028006005273,51622.050.99274.34311商業サービス14.3712.669.017.463.425,8765,7705,6485,5165,3445,9205,7925,6695,5475,378
LAホール 29861.814,4854,510801212.4635,20039,25055,52726,3497.012.29660.7480金融37.2942.0519.314.885.744,4234,2974,0563,9273,6124,4204,2804,1153,9253,613
応用地質 97551.772,4912,47943623.2083,80093,18068,92758,34529.500.8584.032,438工業サービス9.9816.2219.1320.527.132,4462,2092,0512,0842,1042,4282,2552,1332,0922,056
イフジ産業 29241.741,1601,16820212.9310,8006,8306,4909,4278.621.14135.51146素材産業23.3428.2114.068.156.181,1441,1041,0731,0399761,1441,1091,0771,0421,005
英和 98571.701,5411,55626253.115,1001,6702,5039,6837.460.70208.71367電子テクノロジー23.4924.4825.184.434.711,5171,5141,4551,3741,3131,5281,5041,4541,3981,344
メタルアー 56441.703,5853,595601122.7014,60013,69013,99310,6884.080.53881.69693製造加工64.9852.9828.5828.818.613,5043,2632,9582,8952,5483,5063,2833,0592,8772,638
フジ日本精 21141.6287887814222.5758,20063,36054,68723,20014.091.1062.30214素材産業70.1666.9270.1623.6610.58849783688599547850790710639581
アルトナー 21631.431,9061,91527522.54138,80088,74083,46720,06121.095.0390.821,276商業サービス86.1087.7538.577.952.791,8921,8281,6751,4791,2451,8921,8301,6951,5271,334
安藤・間 17191.381,1011,10415161.37316,500500,510556,920196,26011.721.2394.173,677工業サービス31.5927.7825.744.456.051,0811,0691,0529629061,0841,0681,036987937
高砂熱学工 19691.352,5252,54434441.3586,500134,950149,727171,99313.781.18184.595,885製造加工42.7639.8615.583.294.312,5092,4502,4272,2942,0472,5072,4612,4052,2932,130
テクノ菱和 19651.341,0561,05814133.1324,40014,09013,59022,7309.850.53107.43901工業サービス18.4817.5617.5611.255.691,0319889459199001,035995958932911
豊田通商 80151.217,5307,545901571.68553,800682,500861,0872,623,0329.341.39807.5866,944非エネルギー鉱物56.5442.0930.993.876.637,4137,2246,8426,2225,6677,4187,2256,8666,4105,905
三菱HCキ 85931.1988889311131.844,840,8004,846,1806,752,8601,266,91411.060.8480.948,648金融37.3835.7127.753.303.72881866814756702882861819774725
大氣社 19791.084,2004,22045681.4338,70050,86058,433136,47117.931.11235.424,890流通サービス26.9220.4015.784.583.694,1414,0573,9283,7813,6094,1484,0573,9483,8163,651
ディア・ラ 32451.078418489141.43154,400127,240156,34735,0598.541.7599.29563金融39.7036.7722.017.753.92835822782728668837820785742691
北越工業 63641.041,5571,54816364.0252,00035,47046,82044,14011.691.28132.45727製造加工17.2714.5812.5010.816.831,5201,4601,3751,3721,2931,5201,4601,4071,3661,288
ニチレキ 50111.032,0382,05321321.5875,000105,95083,97062,1169.980.86205.70972工業サービス62.4253.7822.2013.996.432,0161,9051,8071,6921,5012,0151,9221,8221,7101,581
ユアサ商事 80740.894,5154,54540761.2228,00034,28045,84094,8379.791.01469.212,533流通サービス26.2524.6916.992.362.254,5134,4364,4034,1143,8664,5074,4524,3464,1703,933
KSK 96870.802,4932,50920221.125,2002,4703,84314,8519.651.01266.122,273テクノロジーサービス15.6212.369.766.542.322,4842,4592,3522,3302,2682,4892,4472,3852,3372,293
日本電計 99080.762,1392,12616452.1235,90047,93032,58724,8358.610.97248.991,156電子テクノロジー43.9429.486.6713.637.372,0541,9751,8861,8781,6912,0661,9821,9201,8521,733
四電工 19390.622,2852,26514361.5027,70022,03026,62035,3859.470.64239.142,574工業サービス30.6226.7517.724.042.072,2402,2132,1452,0301,8972,2422,2092,1432,0551,952
いよぎんホ 58300.538738765170.90968,500701,150722,807263,9039.880.3688.702,986金融21.6020.7611.399.926.6886282878878108618298027800
パン・パシ 75320.322,8002,7899581.501,143,0001,831,5602,049,0231,658,52924.734.24113.0716,912金融16.0617.339.299.373.722,7412,6272,5672,5512,4892,7472,6532,5902,5472,473
東亜道路工 18820.314,8304,830151091.4614,80022,26025,84348,67014.520.89332.701,667工業サービス66.5562.3515.976.156.044,7534,6114,3824,1463,5634,7484,6014,4214,1423,741
伊藤忠エネ 81330.301,3481,3414191.28157,600132,750135,103150,92110.940.99122.545,461小売業26.7522.1318.788.413.391,3181,2791,2381,1871,1161,3221,2831,2421,1981,147
黒崎播磨 53520.009,4309,29002292.1638,70043,71046,64078,2429.451.06983.484,770製造加工83.6060.1749.8410.202.889,2128,9737,9107,1646,1769,2108,8708,1357,3806,540
トライト 91640.001,1338760029.3416,760,2000093,5000.004.170.006,648商業サービス-22.68-22.68-22.68-22.68-22.680000000000
住友ベーク 4203-0.236,1006,045-141291.72152,000201,960179,413285,11614.021.11431.208,044ヘルステクノロジー54.8045.6617.158.067.955,9385,8135,6645,3284,7445,9405,7915,6255,3455,017
NJS 2325-0.422,8712,832-12592.027,70013,24021,41027,11116.221.17174.651,137商業サービス38.9632.7724.765.326.632,7832,7062,5942,4192,2482,7912,7122,6042,4702,320
香陵住販 3495-0.761,3231,310-10192.565008901,4503,5726.540.87204.22226金融27.5615.987.381.711.471,3071,3011,2691,2401,1351,3081,2991,2731,2311,159
フロンティ 4250-1.441,0501,030-15292.911,8001,69097772612.981.9579.3319製造加工33.0730.3810.7510.753.001,0119409248638331,010958922885846
タイトルとURLをコピーしました