上場来高値 2023.07.25
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 |
アップガレ
| 7134 | 6.79 | 809 | 849 | 54 | 26 | 6.88 | 39,400 | 16,540 | 18,433 | 6,223 | 12.07 | 1.89 | 71.03 | 203 | 流通サービス | 63.90 | 47.48 | 21.63 | 19.58 | 7.06 | 805 | 768 | 740 | 712 | 641 | 811 | 776 | 744 | 708 | 649 |
日本創発グ
| 7814 | 4.65 | 624 | 653 | 29 | 13 | 5.77 | 49,900 | 16,240 | 20,973 | 31,562 | 11.90 | 2.56 | 54.89 | 2,889 | 商業サービス | 16.82 | 22.06 | 17.45 | 3.49 | 8.65 | 625 | 621 | 619 | 583 | 540 | 629 | 621 | 611 | 587 | 542 |
ERIホー
| 6083 | 4.42 | 1,908 | 1,962 | 83 | 65 | 5.65 | 200,300 | 444,040 | 178,370 | 14,717 | 9.92 | 3.00 | 197.86 | 0 | 商業サービス | 53.40 | 46.42 | 36.72 | 40.44 | 12.11 | 1,884 | 1,572 | 1,442 | 1,473 | 1,329 | 1,874 | 1,647 | 1,516 | 1,452 | 1,374 |
LAホール
| 2986 | 4.21 | 4,510 | 4,700 | 190 | 126 | 4.33 | 57,900 | 41,430 | 56,427 | 26,824 | 7.30 | 2.38 | 660.74 | 80 | 金融 | 43.07 | 49.92 | 26.86 | 9.30 | 11.77 | 4,511 | 4,313 | 4,077 | 3,936 | 3,621 | 4,514 | 4,320 | 4,138 | 3,941 | 3,624 |
黒崎播磨
| 5352 | 4.20 | 9,480 | 9,680 | 390 | 240 | 4.12 | 85,700 | 48,090 | 47,043 | 78,242 | 9.84 | 1.11 | 983.48 | 4,770 | 製造加工 | 91.30 | 64.63 | 57.40 | 14.83 | 7.56 | 9,352 | 9,034 | 7,969 | 7,197 | 6,202 | 9,367 | 8,948 | 8,196 | 7,426 | 6,571 |
日本電技
| 1723 | 3.74 | 4,760 | 4,720 | 170 | 96 | 4.52 | 33,500 | 8,460 | 6,163 | 36,437 | 11.94 | 1.22 | 395.36 | 882 | 電子テクノロジー | 52.75 | 47.04 | 33.71 | 11.32 | 10.67 | 4,461 | 4,289 | 4,105 | 3,821 | 3,468 | 4,503 | 4,309 | 4,119 | 3,892 | 3,680 |
のむら産業
| 7131 | 3.66 | 1,422 | 1,474 | 52 | 29 | 3.66 | 10,400 | 6,600 | 9,980 | 1,812 | 6.87 | 1.40 | 214.63 | 103 | 製造加工 | 44.94 | 39.85 | 39.85 | 15.97 | 9.67 | 1,397 | 1,350 | 1,261 | 1,159 | 1,098 | 1,411 | 1,351 | 1,276 | 1,199 | 1,121 |
KEEPE
| 6036 | 3.58 | 5,900 | 6,070 | 210 | 187 | 3.75 | 230,000 | 239,750 | 236,733 | 159,863 | 44.31 | 20.60 | 137.00 | 727 | 素材産業 | 72.93 | 77.75 | 23.12 | 23.12 | 5.02 | 5,884 | 5,484 | 5,367 | 5,129 | 4,441 | 5,905 | 5,604 | 5,359 | 5,058 | 4,589 |
日本電計
| 9908 | 3.01 | 2,140 | 2,190 | 64 | 47 | 3.32 | 39,200 | 46,800 | 33,217 | 25,024 | 8.87 | 1.00 | 248.99 | 1,156 | 電子テクノロジー | 48.27 | 33.94 | 14.06 | 17.05 | 10.49 | 2,093 | 1,991 | 1,893 | 1,882 | 1,695 | 2,108 | 2,002 | 1,931 | 1,859 | 1,738 |
イフジ産業
| 2924 | 2.65 | 1,187 | 1,199 | 31 | 22 | 3.21 | 16,200 | 7,290 | 6,637 | 9,591 | 8.85 | 1.17 | 135.51 | 146 | 素材産業 | 26.61 | 30.61 | 18.24 | 11.02 | 8.31 | 1,159 | 1,110 | 1,075 | 1,042 | 978 | 1,163 | 1,117 | 1,082 | 1,046 | 1,007 |
あすか製薬
| 4886 | 2.29 | 1,495 | 1,516 | 34 | 28 | 2.55 | 98,500 | 66,170 | 91,897 | 42,107 | 10.10 | 0.79 | 150.10 | 747 | ヘルステクノロジー | 17.43 | 18.44 | 21.86 | 5.64 | 4.91 | 1,485 | 1,447 | 1,352 | 1,277 | 1,242 | 1,486 | 1,441 | 1,375 | 1,315 | 1,256 |
NJS
| 2325 | 2.15 | 2,880 | 2,893 | 61 | 62 | 3.50 | 20,500 | 14,180 | 21,410 | 26,997 | 16.56 | 1.20 | 174.65 | 1,137 | 商業サービス | 41.95 | 34.93 | 25.51 | 7.59 | 9.09 | 2,822 | 2,718 | 2,606 | 2,426 | 2,253 | 2,825 | 2,729 | 2,616 | 2,478 | 2,326 |
四電工
| 1939 | 2.12 | 2,280 | 2,313 | 48 | 39 | 2.85 | 31,200 | 22,810 | 26,503 | 35,605 | 9.67 | 0.65 | 239.14 | 2,574 | 工業サービス | 33.39 | 28.64 | 20.53 | 6.25 | 4.71 | 2,259 | 2,223 | 2,152 | 2,034 | 1,900 | 2,265 | 2,219 | 2,150 | 2,060 | 1,956 |
ディスコ
| 6146 | 2.05 | 24,490 | 24,660 | 495 | 855 | 2.91 | 1,483,100 | 1,324,400 | 1,191,507 | 2,617,119 | 33.74 | 7.68 | 734.41 | 4,553 | 製造加工 | 101.58 | 88.01 | 54.61 | 9.36 | 4.38 | 23,810 | 23,214 | 21,760 | 18,367 | 15,564 | 23,947 | 23,196 | 21,562 | 19,298 | 16,742 |
椿本興業
| 8052 | 2.00 | 4,550 | 4,585 | 90 | 89 | 2.86 | 14,000 | 9,460 | 12,520 | 28,142 | 7.83 | 0.85 | 585.46 | 736 | 製造加工 | 18.32 | 8.65 | 11.15 | 11.83 | 9.43 | 4,466 | 4,219 | 4,075 | 4,116 | 4,020 | 4,459 | 4,261 | 4,149 | 4,097 | 4,025 |
伊藤忠エネ
| 8133 | 1.86 | 1,348 | 1,366 | 25 | 19 | 1.93 | 158,100 | 122,420 | 137,557 | 151,373 | 11.15 | 1.01 | 122.54 | 5,461 | 小売業 | 29.11 | 24.41 | 22.40 | 10.43 | 6.22 | 1,334 | 1,285 | 1,241 | 1,189 | 1,117 | 1,336 | 1,291 | 1,247 | 1,201 | 1,149 |
トリドール
| 3397 | 1.83 | 3,290 | 3,345 | 60 | 54 | 1.83 | 210,900 | 152,010 | 217,310 | 286,151 | 85.10 | 4.96 | 39.67 | 5,795 | 消費者サービス | 23.25 | 20.19 | 16.15 | 7.73 | 4.86 | 3,252 | 3,203 | 3,083 | 2,954 | 2,864 | 3,270 | 3,194 | 3,098 | 2,999 | 2,880 |
昴
| 9778 | 1.82 | 6,160 | 6,160 | 110 | 69 | 1.80 | 600 | 590 | 533 | 3,575 | 22.45 | 1.01 | 274.34 | 311 | 商業サービス | 16.45 | 14.29 | 12.00 | 9.41 | 6.21 | 5,952 | 5,798 | 5,662 | 5,523 | 5,348 | 6,000 | 5,827 | 5,688 | 5,559 | 5,386 |
宮地エンジ
| 3431 | 1.64 | 4,270 | 4,330 | 70 | 79 | 1.76 | 17,200 | 11,350 | 13,923 | 28,992 | 9.58 | 0.83 | 452.16 | 770 | 工業サービス | 20.11 | 18.79 | 14.25 | 8.79 | 5.61 | 4,192 | 4,069 | 4,007 | 3,890 | 3,678 | 4,212 | 4,088 | 4,003 | 3,900 | 3,734 |
応用地質
| 9755 | 1.57 | 2,484 | 2,518 | 39 | 60 | 1.65 | 61,900 | 77,750 | 69,357 | 59,375 | 29.97 | 0.87 | 84.03 | 2,438 | 工業サービス | 11.71 | 17.77 | 22.11 | 22.41 | 10.25 | 2,467 | 2,233 | 2,061 | 2,089 | 2,107 | 2,458 | 2,280 | 2,148 | 2,101 | 2,060 |
安藤・間
| 1719 | 1.45 | 1,114 | 1,120 | 16 | 16 | 1.54 | 428,900 | 492,020 | 557,850 | 198,963 | 11.89 | 1.25 | 94.17 | 3,677 | 工業サービス | 33.49 | 29.93 | 28.59 | 5.96 | 6.67 | 1,092 | 1,073 | 1,054 | 964 | 908 | 1,096 | 1,073 | 1,039 | 990 | 939 |
メタルアー
| 5644 | 1.39 | 3,630 | 3,645 | 50 | 112 | 3.22 | 15,000 | 14,460 | 14,397 | 10,870 | 4.13 | 0.54 | 881.69 | 693 | 製造加工 | 67.28 | 54.97 | 32.50 | 30.60 | 12.85 | 3,567 | 3,307 | 2,974 | 2,904 | 2,556 | 3,553 | 3,317 | 3,082 | 2,892 | 2,648 |
ニチレキ
| 5011 | 1.36 | 2,070 | 2,081 | 28 | 32 | 1.65 | 91,100 | 106,860 | 84,920 | 62,757 | 10.12 | 0.87 | 205.70 | 972 | 工業サービス | 64.64 | 53.92 | 24.24 | 15.55 | 6.39 | 2,036 | 1,920 | 1,814 | 1,698 | 1,505 | 2,037 | 1,937 | 1,833 | 1,718 | 1,586 |
住友倉庫
| 9303 | 1.25 | 2,410 | 2,436 | 30 | 32 | 1.29 | 121,600 | 125,850 | 155,063 | 188,344 | 8.70 | 0.89 | 280.31 | 4,462 | 交通・輸送 | 24.60 | 23.53 | 7.79 | 1.75 | 3.48 | 2,401 | 2,381 | 2,332 | 2,277 | 2,141 | 2,404 | 2,378 | 2,337 | 2,275 | 2,196 |
きんでん
| 1944 | 1.19 | 1,989 | 1,996 | 24 | 28 | 1.59 | 229,600 | 184,660 | 248,237 | 404,256 | 14.24 | 0.77 | 140.16 | 12,704 | 工業サービス | 38.32 | 40.27 | 16.18 | 2.65 | 2.91 | 1,966 | 1,962 | 1,923 | 1,790 | 1,626 | 1,971 | 1,955 | 1,906 | 1,812 | 1,711 |
ゼンショー
| 7550 | 1.19 | 7,072 | 7,156 | 84 | 148 | 1.57 | 717,300 | 620,020 | 654,030 | 1,075,820 | 81.99 | 9.40 | 87.28 | 17,324 | 消費者サービス | 116.85 | 116.52 | 65.27 | 11.39 | 7.19 | 6,961 | 6,642 | 6,188 | 5,159 | 4,315 | 6,984 | 6,662 | 6,123 | 5,431 | 4,685 |
矢作建設工
| 1870 | 1.14 | 1,318 | 1,334 | 15 | 28 | 1.52 | 86,700 | 66,950 | 81,213 | 56,821 | 12.73 | 0.95 | 104.82 | 1,288 | 工業サービス | 77.63 | 65.10 | 60.53 | 10.07 | 7.15 | 1,299 | 1,254 | 1,179 | 1,016 | 888 | 1,301 | 1,251 | 1,168 | 1,063 | 956 |
三菱HCキ
| 8593 | 1.11 | 900 | 903 | 10 | 13 | 1.38 | 6,484,200 | 4,981,610 | 6,815,497 | 1,281,988 | 11.19 | 0.85 | 80.94 | 8,648 | 金融 | 38.91 | 35.57 | 29.54 | 4.44 | 4.02 | 887 | 869 | 817 | 758 | 704 | 889 | 865 | 822 | 776 | 727 |
香陵住販
| 3495 | 1.07 | 1,309 | 1,324 | 14 | 19 | 1.15 | 500 | 720 | 1,457 | 3,545 | 6.61 | 0.88 | 204.22 | 226 | 金融 | 28.92 | 15.38 | 8.97 | 2.80 | 0.23 | 1,310 | 1,303 | 1,272 | 1,242 | 1,137 | 1,313 | 1,301 | 1,275 | 1,233 | 1,161 |
KSK
| 9687 | 1.04 | 2,520 | 2,535 | 26 | 22 | 1.03 | 9,900 | 3,240 | 3,980 | 14,970 | 9.75 | 1.02 | 266.12 | 2,273 | テクノロジーサービス | 16.82 | 11.23 | 10.75 | 7.64 | 2.63 | 2,499 | 2,467 | 2,357 | 2,333 | 2,269 | 2,504 | 2,456 | 2,391 | 2,341 | 2,295 |
東亜道路工
| 1882 | 1.04 | 4,850 | 4,880 | 50 | 105 | 1.03 | 16,300 | 20,300 | 24,930 | 48,822 | 14.67 | 0.90 | 332.70 | 1,667 | 工業サービス | 68.28 | 62.40 | 15.64 | 7.25 | 9.91 | 4,810 | 4,630 | 4,395 | 4,159 | 3,573 | 4,792 | 4,628 | 4,439 | 4,157 | 3,752 |
いよぎんホ
| 5830 | 0.81 | 880 | 883 | 7 | 17 | 1.38 | 812,500 | 704,380 | 739,923 | 265,297 | 9.96 | 0.36 | 88.70 | 2,986 | 金融 | 22.58 | 22.58 | 13.01 | 10.81 | 6.59 | 870 | 833 | 790 | 782 | 745 | 868 | 835 | 805 | 782 | 745 |
インフロニ
| 5076 | 0.66 | 1,381 | 1,372 | 9 | 19 | 1.39 | 423,000 | 376,630 | 530,320 | 364,997 | 9.87 | 0.98 | 138.89 | 7,421 | 工業サービス | 36.47 | 32.51 | 31.50 | 0.11 | 2.50 | 1,358 | 1,344 | 1,315 | 1,189 | 1,105 | 1,359 | 1,342 | 1,296 | 1,224 | 1,145 |
豊田通商
| 8015 | 0.58 | 7,567 | 7,589 | 44 | 155 | 1.62 | 522,100 | 626,020 | 854,610 | 2,654,698 | 9.40 | 1.39 | 807.58 | 66,944 | 非エネルギー鉱物 | 57.45 | 40.80 | 33.14 | 4.47 | 6.13 | 7,476 | 7,253 | 6,874 | 6,242 | 5,683 | 7,475 | 7,260 | 6,894 | 6,434 | 5,922 |
ユアサ商事
| 8074 | 0.55 | 4,580 | 4,570 | 25 | 74 | 0.99 | 46,400 | 30,200 | 45,917 | 95,679 | 9.85 | 1.02 | 469.21 | 2,533 | 流通サービス | 26.94 | 26.07 | 17.63 | 2.93 | 2.24 | 4,525 | 4,448 | 4,407 | 4,123 | 3,871 | 4,528 | 4,463 | 4,355 | 4,178 | 3,940 |
泉州電業
| 9824 | 0.52 | 3,875 | 3,850 | 20 | 89 | 1.70 | 24,400 | 15,800 | 19,100 | 73,993 | 11.84 | 1.49 | 325.27 | 796 | 流通サービス | 17.20 | 17.20 | 20.31 | 3.63 | 9.69 | 3,747 | 3,687 | 3,531 | 3,399 | 3,226 | 3,767 | 3,679 | 3,564 | 3,442 | 3,260 |
大氣社
| 1979 | 0.24 | 4,235 | 4,230 | 10 | 66 | 0.95 | 37,100 | 50,290 | 57,387 | 137,942 | 17.97 | 1.12 | 235.42 | 4,890 | 流通サービス | 27.22 | 20.51 | 16.21 | 4.83 | 5.22 | 4,172 | 4,072 | 3,936 | 3,788 | 3,614 | 4,176 | 4,074 | 3,959 | 3,825 | 3,657 |
大和工業
| 5444 | 0.20 | 6,414 | 6,381 | 13 | 101 | 1.13 | 149,600 | 112,110 | 139,960 | 394,980 | 6.22 | 0.92 | 1,025.48 | 1,398 | 非エネルギー鉱物 | 42.27 | 23.19 | 22.71 | 6.81 | 4.26 | 6,283 | 6,162 | 5,894 | 5,658 | 5,204 | 6,293 | 6,149 | 5,937 | 5,682 | 5,317 |
高砂熱学工
| 1969 | 0.20 | 2,550 | 2,549 | 5 | 42 | 0.67 | 87,200 | 120,720 | 148,037 | 174,323 | 13.81 | 1.19 | 184.59 | 5,885 | 製造加工 | 43.04 | 39.59 | 16.77 | 3.49 | 3.41 | 2,518 | 2,456 | 2,430 | 2,299 | 2,051 | 2,521 | 2,469 | 2,411 | 2,298 | 2,134 |
極東貿易
| 8093 | 0.06 | 1,782 | 1,778 | 1 | 27 | 0.68 | 33,500 | 41,010 | 55,210 | 22,475 | 21.53 | 0.93 | 82.59 | 602 | 流通サービス | 30.16 | 26.01 | 18.61 | 4.83 | 4.22 | 1,765 | 1,743 | 1,659 | 1,582 | 1,468 | 1,763 | 1,732 | 1,671 | 1,598 | 1,505 |
オプティマ
| 9268 | -0.39 | 1,284 | 1,272 | -5 | 35 | 1.97 | 31,700 | 40,600 | 47,740 | 17,868 | 7.52 | 1.06 | 170.29 | 475 | 小売業 | 51.97 | 41.02 | 41.18 | 6.35 | 6.00 | 1,249 | 1,215 | 1,128 | 1,024 | 954 | 1,252 | 1,212 | 1,138 | 1,063 | 996 |
ディア・ラ
| 3245 | -0.47 | 851 | 844 | -4 | 13 | 0.95 | 91,100 | 120,520 | 155,740 | 35,435 | 8.50 | 1.74 | 99.29 | 563 | 金融 | 39.04 | 35.04 | 21.26 | 7.24 | 3.69 | 840 | 825 | 784 | 730 | 669 | 839 | 822 | 788 | 744 | 692 |
フコク
| 5185 | -0.56 | 1,645 | 1,610 | -9 | 46 | 4.59 | 245,900 | 137,290 | 90,513 | 26,868 | 12.14 | 0.73 | 132.60 | 4,577 | 製造加工 | 56.16 | 52.46 | 53.92 | 20.15 | 6.91 | 1,599 | 1,482 | 1,329 | 1,186 | 1,111 | 1,590 | 1,491 | 1,361 | 1,250 | 1,153 |
サイゼリヤ
| 7581 | -0.57 | 4,340 | 4,360 | -25 | 109 | 1.50 | 261,200 | 600,730 | 313,947 | 214,004 | 122.91 | 2.25 | 35.74 | 3,939 | 消費者サービス | 45.97 | 38.41 | 26.56 | 16.27 | 4.31 | 4,268 | 3,871 | 3,689 | 3,494 | 3,220 | 4,266 | 3,961 | 3,737 | 3,540 | 3,302 |
フジ日本精
| 2114 | -1.14 | 880 | 868 | -10 | 22 | 3.02 | 53,900 | 60,470 | 55,740 | 23,576 | 13.93 | 1.09 | 62.30 | 214 | 素材産業 | 68.22 | 62.85 | 70.20 | 22.25 | 8.09 | 856 | 790 | 695 | 602 | 549 | 856 | 798 | 716 | 643 | 584 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました