上場来高値 2023.08.09
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 |
AIメカテ
| 6227 | 24.20 | 2,316 | 2,566 | 500 | 124 | 21.60 | 1,247,900 | 246,570 | 160,723 | 11,632 | 10.00 | 1.56 | 258.67 | 0 | 電子テクノロジー | 81.47 | 91.21 | 80.32 | 35.19 | 12.79 | 2,191 | 2,057 | 1,954 | 1,721 | 1,581 | 2,254 | 2,089 | 1,945 | 1,794 | 1,647 |
大阪ソーダ
| 4046 | 17.70 | 6,650 | 6,650 | 1,000 | 245 | 15.53 | 242,500 | 105,300 | 72,870 | 131,826 | 18.89 | 1.70 | 352.08 | 1,017 | 素材産業 | 74.77 | 56.84 | 52.70 | 19.60 | 12.71 | 5,956 | 5,622 | 5,309 | 4,815 | 4,444 | 6,068 | 5,722 | 5,357 | 4,983 | 4,552 |
アシックス
| 7936 | 12.55 | 4,610 | 4,852 | 541 | 151 | 13.22 | 5,272,000 | 1,481,970 | 1,118,370 | 789,918 | 28.58 | 5.20 | 169.91 | 8,886 | 非耐久消費財 | 68.88 | 57.28 | 20.85 | 12.16 | 9.67 | 4,381 | 4,279 | 4,242 | 3,998 | 3,485 | 4,481 | 4,340 | 4,219 | 3,992 | 3,614 |
タカラトミ
| 7867 | 12.46 | 2,080 | 2,148 | 238 | 51 | 12.29 | 1,794,000 | 453,560 | 401,737 | 171,540 | 21.02 | 2.26 | 102.25 | 2,476 | 耐久消費財 | 69.67 | 63.47 | 38.58 | 20.00 | 11.76 | 1,947 | 1,890 | 1,810 | 1,664 | 1,467 | 1,983 | 1,899 | 1,812 | 1,693 | 1,551 |
住友林業
| 1911 | 11.32 | 3,620 | 3,824 | 389 | 94 | 12.25 | 4,840,400 | 1,423,050 | 1,060,393 | 702,779 | 7.53 | 1.22 | 520.04 | 21,948 | 耐久消費財 | 64.83 | 57.37 | 29.63 | 15.42 | 10.62 | 3,457 | 3,411 | 3,390 | 3,118 | 2,763 | 3,534 | 3,433 | 3,343 | 3,155 | 2,881 |
ハピネット
| 7552 | 9.37 | 2,418 | 2,427 | 208 | 57 | 10.72 | 418,400 | 101,200 | 70,803 | 48,839 | 13.11 | 1.18 | 189.00 | 940 | 流通サービス | 18.04 | 30.84 | 23.51 | 10.82 | 8.49 | 2,257 | 2,184 | 2,140 | 2,027 | 1,983 | 2,289 | 2,211 | 2,144 | 2,070 | 1,972 |
横河電機
| 6841 | 8.42 | 2,834 | 2,845 | 221 | 61 | 10.05 | 2,642,000 | 1,136,590 | 994,287 | 700,294 | 12.19 | 2.00 | 233.40 | 17,084 | 電子テクノロジー | 36.17 | 28.71 | 16.10 | 7.40 | 8.16 | 2,643 | 2,648 | 2,677 | 2,473 | 2,380 | 2,687 | 2,654 | 2,620 | 2,529 | 2,423 |
ミクリード
| 7687 | 7.33 | 1,600 | 1,670 | 114 | 85 | 9.00 | 56,100 | 63,180 | 31,833 | 3,391 | 23.10 | 3.63 | 73.00 | 19 | 小売業 | 86.18 | 69.37 | 47.79 | 22.88 | 22.43 | 1,551 | 1,456 | 1,348 | 1,199 | 1,078 | 1,568 | 1,466 | 1,364 | 1,251 | 1,138 |
ハリマビス
| 9780 | 5.72 | 2,703 | 2,699 | 146 | 58 | 5.88 | 2,700 | 1,130 | 800 | 4,882 | 6.57 | 0.63 | 410.71 | 1,672 | 商業サービス | 26.71 | 28.89 | 19.42 | 4.73 | 3.81 | 2,620 | 2,521 | 2,452 | 2,286 | 2,163 | 2,616 | 2,537 | 2,447 | 2,343 | 2,250 |
イフジ産業
| 2924 | 3.95 | 1,177 | 1,212 | 46 | 36 | 11.21 | 22,200 | 11,080 | 8,073 | 9,575 | 8.94 | 1.19 | 135.51 | 146 | 素材産業 | 27.98 | 35.12 | 14.12 | 7.93 | 0.66 | 1,181 | 1,159 | 1,101 | 1,065 | 994 | 1,187 | 1,160 | 1,117 | 1,072 | 1,025 |
テクノ菱和
| 1965 | 3.48 | 1,149 | 1,191 | 40 | 27 | 6.80 | 65,700 | 33,240 | 19,803 | 25,059 | 11.25 | 0.60 | 105.87 | 901 | 工業サービス | 33.37 | 33.37 | 31.31 | 21.65 | 10.38 | 1,126 | 1,068 | 992 | 943 | 914 | 1,140 | 1,076 | 1,014 | 969 | 933 |
ナカニシ
| 7716 | 3.12 | 3,565 | 3,640 | 110 | 87 | 3.25 | 309,700 | 218,090 | 157,340 | 305,188 | 22.50 | 3.41 | 162.20 | 1,478 | ヘルステクノロジー | 42.47 | 31.22 | 36.33 | 13.93 | 9.80 | 3,389 | 3,240 | 3,175 | 2,925 | 2,823 | 3,446 | 3,289 | 3,162 | 3,020 | 2,860 |
サンリオ
| 8136 | 2.56 | 7,850 | 8,022 | 200 | 270 | 5.88 | 1,186,600 | 798,230 | 524,167 | 630,152 | 52.63 | 11.55 | 152.41 | 1,217 | 小売業 | 67.82 | 65.57 | 32.60 | 30.02 | 17.97 | 7,820 | 6,629 | 6,201 | 6,083 | 5,223 | 7,708 | 6,877 | 6,388 | 5,975 | 5,317 |
タムロン
| 7740 | 2.35 | 4,600 | 4,565 | 105 | 106 | 3.34 | 268,800 | 152,790 | 121,420 | 85,849 | 10.47 | 1.57 | 436.15 | 4,448 | 耐久消費財 | 53.45 | 44.23 | 32.90 | 16.31 | 2.01 | 4,472 | 4,314 | 4,022 | 3,636 | 3,420 | 4,491 | 4,335 | 4,069 | 3,791 | 3,493 |
マツキヨコ
| 3088 | 1.84 | 8,144 | 8,299 | 150 | 175 | 4.83 | 635,100 | 391,140 | 342,650 | 1,104,594 | 28.82 | 2.40 | 288.08 | 13,657 | 小売業 | 30.90 | 31.52 | 13.07 | 5.14 | -0.40 | 8,100 | 8,085 | 8,031 | 7,598 | 6,874 | 8,170 | 8,113 | 7,955 | 7,618 | 7,034 |
伊藤忠エネ
| 8133 | 1.74 | 1,440 | 1,458 | 25 | 26 | 2.10 | 184,500 | 174,370 | 152,217 | 161,758 | 11.33 | 1.08 | 128.73 | 5,461 | 小売業 | 37.81 | 35.38 | 20.10 | 15.26 | 5.65 | 1,416 | 1,355 | 1,280 | 1,217 | 1,137 | 1,425 | 1,364 | 1,300 | 1,239 | 1,175 |
香陵住販
| 3495 | 1.25 | 1,448 | 1,459 | 18 | 28 | 1.24 | 200 | 1,980 | 1,310 | 3,899 | 7.28 | 0.97 | 204.22 | 226 | 金融 | 42.06 | 19.69 | 19.88 | 13.28 | 6.57 | 1,437 | 1,346 | 1,302 | 1,260 | 1,157 | 1,430 | 1,363 | 1,313 | 1,261 | 1,182 |
住友ベーク
| 4203 | 0.97 | 6,640 | 6,691 | 64 | 168 | 2.44 | 295,100 | 196,040 | 184,360 | 311,844 | 14.78 | 1.23 | 452.65 | 8,044 | ヘルステクノロジー | 71.34 | 50.87 | 31.71 | 17.80 | 9.10 | 6,357 | 6,043 | 5,843 | 5,489 | 4,872 | 6,454 | 6,129 | 5,858 | 5,532 | 5,153 |
あすか製薬
| 4886 | 0.91 | 1,640 | 1,655 | 15 | 30 | 1.52 | 104,200 | 102,900 | 86,320 | 46,596 | 10.77 | 0.86 | 153.65 | 747 | ヘルステクノロジー | 28.20 | 39.19 | 26.53 | 15.73 | 5.48 | 1,610 | 1,527 | 1,420 | 1,323 | 1,265 | 1,617 | 1,540 | 1,449 | 1,367 | 1,290 |
世紀東急工
| 1898 | 0.80 | 1,491 | 1,503 | 12 | 28 | 1.62 | 580,000 | 810,180 | 640,690 | 53,622 | 42.05 | 1.38 | 35.74 | 1,117 | 工業サービス | 90.98 | 93.69 | 17.88 | 5.77 | 3.16 | 1,478 | 1,435 | 1,388 | 1,195 | 996 | 1,482 | 1,444 | 1,370 | 1,241 | 1,088 |
パン・パシ
| 7532 | 0.78 | 2,898 | 2,897 | 23 | 56 | 2.37 | 1,586,200 | 1,250,120 | 1,642,807 | 1,714,608 | 25.68 | 4.40 | 113.07 | 16,912 | 金融 | 20.54 | 18.71 | 15.12 | 11.92 | 2.10 | 2,842 | 2,772 | 2,628 | 2,582 | 2,499 | 2,856 | 2,772 | 2,676 | 2,603 | 2,511 |
キャンドゥ
| 2698 | 0.77 | 2,850 | 2,863 | 22 | 38 | 1.31 | 23,700 | 25,200 | 25,273 | 45,354 | 0.00 | 3.78 | -14.52 | 0 | 小売業 | 26.85 | 24.37 | 17.48 | 13.88 | 2.99 | 2,797 | 2,696 | 2,546 | 2,491 | 2,367 | 2,811 | 2,703 | 2,593 | 2,507 | 2,414 |
キヤノンマ
| 8060 | 0.51 | 3,761 | 3,770 | 19 | 66 | 1.39 | 103,100 | 200,730 | 156,007 | 486,413 | 14.04 | 1.22 | 268.68 | 15,973 | 流通サービス | 27.58 | 21.81 | 13.55 | 5.43 | 1.95 | 3,711 | 3,664 | 3,606 | 3,422 | 3,242 | 3,732 | 3,673 | 3,590 | 3,467 | 3,302 |
ユニ・チャ
| 8113 | 0.46 | 5,888 | 5,839 | 27 | 135 | 3.60 | 1,517,300 | 1,497,290 | 1,035,230 | 3,463,567 | 49.14 | 5.60 | 118.81 | 16,206 | 非耐久消費財 | 18.29 | 16.52 | 12.81 | 8.73 | 11.99 | 5,578 | 5,345 | 5,386 | 5,375 | 5,171 | 5,641 | 5,414 | 5,374 | 5,321 | 5,185 |
ジェイ・エ
| 3480 | 0.19 | 5,290 | 5,350 | 10 | 124 | 2.28 | 9,800 | 12,850 | 17,450 | 56,725 | 12.40 | 2.09 | 437.50 | 1,123 | 金融 | 29.85 | 34.76 | 23.56 | 7.75 | 2.88 | 5,276 | 5,123 | 4,962 | 4,653 | 4,369 | 5,297 | 5,165 | 4,964 | 4,723 | 4,407 |
大戸屋ホー
| 2705 | 0.00 | 4,500 | 4,505 | 0 | 81 | 3.61 | 19,400 | 13,040 | 10,340 | 32,616 | 190.85 | 54.92 | 23.61 | 540 | 消費者サービス | 44.39 | 30.58 | 14.34 | 9.21 | 6.38 | 4,429 | 4,226 | 4,082 | 4,007 | 3,650 | 4,429 | 4,265 | 4,131 | 3,982 | 3,732 |
横浜冷凍
| 2874 | 0.00 | 1,279 | 1,275 | 0 | 15 | 1.18 | 91,100 | 95,290 | 83,187 | 75,012 | 30.33 | 0.90 | 42.04 | 1,639 | 商業サービス | 19.38 | 21.43 | 14.15 | 8.14 | 4.51 | 1,252 | 1,212 | 1,182 | 1,110 | 1,059 | 1,257 | 1,219 | 1,181 | 1,134 | 1,073 |
大和工業
| 5444 | 0.00 | 7,200 | 7,116 | 0 | 132 | 1.92 | 181,000 | 258,120 | 170,123 | 441,375 | 6.91 | 1.03 | 1,029.70 | 1,398 | 非エネルギー鉱物 | 58.66 | 40.91 | 28.91 | 16.07 | 2.39 | 7,055 | 6,558 | 6,181 | 5,786 | 5,330 | 7,045 | 6,664 | 6,272 | 5,915 | 5,477 |
JRC
| 6224 | 0.00 | 1,022 | 980 | 0 | 0 | 10.81 | 3,535,500 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -4.11 | -4.11 | -4.11 | -4.11 | -4.11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
サイゼリヤ
| 7581 | -0.11 | 4,520 | 4,545 | -5 | 99 | 2.33 | 320,800 | 296,530 | 359,183 | 222,056 | 128.13 | 2.35 | 35.74 | 3,939 | 消費者サービス | 52.16 | 45.44 | 34.87 | 28.03 | 0.89 | 4,508 | 4,332 | 3,902 | 3,627 | 3,316 | 4,516 | 4,313 | 4,002 | 3,726 | 3,424 |
トリドール
| 3397 | -0.14 | 3,585 | 3,585 | -5 | 61 | 1.83 | 211,400 | 231,010 | 209,663 | 312,719 | 91.21 | 5.32 | 39.67 | 5,795 | 消費者サービス | 32.09 | 29.89 | 21.65 | 12.56 | 0.70 | 3,559 | 3,384 | 3,198 | 3,037 | 2,892 | 3,562 | 3,420 | 3,249 | 3,101 | 2,946 |
オカムラ
| 7994 | -0.32 | 2,212 | 2,156 | -7 | 57 | 3.60 | 221,000 | 271,910 | 219,557 | 214,137 | 10.72 | 1.35 | 201.12 | 5,492 | 製造加工 | 52.15 | 64.58 | 20.11 | 11.02 | 4.86 | 2,114 | 2,003 | 1,936 | 1,707 | 1,544 | 2,122 | 2,027 | 1,920 | 1,776 | 1,617 |
丸千代山岡
| 3399 | -0.51 | 5,980 | 5,850 | -30 | 237 | 4.73 | 13,000 | 13,870 | 23,263 | 14,497 | 22.05 | 5.82 | 265.39 | 443 | 消費者サービス | 131.50 | 143.04 | 58.97 | 14.48 | 8.94 | 5,654 | 5,438 | 4,820 | 4,059 | 3,220 | 5,710 | 5,422 | 4,900 | 4,269 | 3,556 |
電通国際情
| 4812 | -0.89 | 5,690 | 5,580 | -50 | 162 | 2.87 | 93,800 | 153,660 | 118,533 | 366,876 | 27.90 | 4.92 | 200.03 | 3,388 | テクノロジーサービス | 43.08 | 30.99 | 12.73 | 8.77 | 6.08 | 5,464 | 5,261 | 5,231 | 5,143 | 4,779 | 5,480 | 5,290 | 5,213 | 5,088 | 4,858 |
椿本興業
| 8052 | -1.22 | 4,940 | 4,860 | -60 | 109 | 1.65 | 3,700 | 8,630 | 9,523 | 30,803 | 7.59 | 0.90 | 639.99 | 736 | 製造加工 | 25.42 | 18.39 | 21.35 | 18.39 | 3.51 | 4,814 | 4,552 | 4,234 | 4,159 | 4,073 | 4,827 | 4,591 | 4,357 | 4,221 | 4,098 |
ジャパンワ
| 7386 | -2.25 | 4,150 | 4,125 | -95 | 181 | 9.74 | 51,400 | 47,740 | 25,743 | 9,669 | 22.13 | 5.49 | 205.44 | 27 | 工業サービス | 50.55 | 14.90 | 1.60 | 26.34 | 19.39 | 3,885 | 3,459 | 3,550 | 3,629 | 3,161 | 3,938 | 3,589 | 3,549 | 3,472 | 3,028 |
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