上場来高値 2023.08.14

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
INFOR 933820.992,8822,88250016017.3513,70089,700119,65000.000.000.000流通サービス28.7851.21109.9131.6023.582,4612,3942,1351,78302,5512,3982,1732,0250
コプロ・ホ 705917.512,2042,3553518117.14478,10089,75068,53318,97324.163.0899.093,301商業サービス133.40102.6740.1813.7713.062,1112,1272,1291,8241,4392,1552,1232,0481,8561,589
ダイコク電 643016.914,8404,84070023014.57380,800305,650247,17061,20211.722.14413.02645テクノロジーサービス142.2491.5365.1916.918.524,5344,1983,7663,4052,7204,5424,2653,8823,4672,908
日本アクア 142914.331,0191,0291293514.91974,800242,880136,30729,08017.394.0459.17422素材産業26.414.4717.6016.2718.14941898885886871949905892884849
イワキ 623712.031,8091,7131845116.88177,80054,13045,97033,4938.101.31211.521,112製造加工40.6431.7731.3725.3116.291,5521,4631,4141,3481,3181,5751,4821,4221,3731,312
宮地エンジ 343110.275,6605,69053017212.97377,30051,68025,43035,11712.211.09465.99770工業サービス57.8445.9038.6138.9525.334,8764,4584,1654,0043,7645,0444,5534,2704,0693,843
大氣社 19799.794,5404,6004109910.68159,10051,28047,177136,96113.541.21339.624,890流通サービス38.3529.5820.4213.0211.254,2324,1774,0573,8673,6694,2984,1764,0583,9113,723
トリドール 33979.443,6704,0003458510.411,417,800345,170249,773318,381101.765.9339.675,795消費者サービス47.3850.2637.0324.8013.963,6823,4483,2323,0582,9013,7293,4953,2943,1302,964
クオルテッ 91659.012,5862,383197020.981,106,400179,240000.000.000.000商業サービス2.012.012.012.0119.092,19800002,2310000
物語コーポ 30977.333,4753,735255897.79720,200288,110215,977126,50729.245.37129.460消費者サービス71.3569.0220.4810.8312.503,4803,4433,4133,1522,7193,5233,4463,3623,1632,865
ヤマエグル 71305.233,2953,3201651127.46124,10061,25091,57074,7309.771.22339.934,676金融126.16109.4647.5610.486.073,1883,1913,0342,5532,0323,2203,1732,9792,6532,241
建設技術研 96215.163,4903,6701809911.5985,30020,87020,85749,3488.331.09440.353,716工業サービス14.3311.893.978.269.883,4843,4573,4873,3603,3013,5273,4793,4583,4023,264
イフジ産業 29244.961,4151,54473609.3566,30029,01015,31012,0808.331.51185.35146素材産業63.0468.7441.5240.3631.291,3181,2001,1201,0761,0001,3691,2231,1471,0891,034
ジャパンワ 73864.904,0604,28020020011.9569,10055,44027,6509,34822.975.70205.4427工業サービス56.2036.7411.1733.137.274,1413,5583,5743,6463,1854,0833,6973,5983,5003,051
WDI 30684.402,6502,730115494.3711,2008,8705,89716,55613.763.65198.431,870消費者サービス37.9529.8122.8622.9211.202,5802,3552,2552,2232,1262,5932,4052,2992,2312,138
楽天銀行 58384.372,0372,10288647.282,132,4001,035,9301,166,330351,4070.001.620.00916金融50.1450.145.108.467.741,9942,0111,946002,0231,9951,95900
テクノ菱和 19654.001,2261,27549315.1734,50032,19021,58026,69212.040.64105.87901工業サービス42.7841.8240.2627.3716.541,1921,0931,0069509181,2041,1081,032980939
大戸屋ホー 27053.974,6454,8501851096.2031,20018,59011,81733,77474.5759.1365.04540消費者サービス55.4539.5719.7519.3110.234,5764,2954,1194,0233,6674,6224,3554,1794,0123,752
フジ日本精 21143.6294797434304.9888,20086,46069,28025,24112.131.2280.29214素材産業88.7691.7391.7322.676.92947894790654579950895800707625
香陵住販 34953.331,5001,51949336.883,2002,6101,5173,9777.111.01218.40226金融47.9124.0525.1217.665.491,4661,3641,3131,2651,1621,4691,3871,3271,2701,188
大阪ソーダ 40463.177,2107,4802302825.17211,600159,63087,357169,15721.251.91352.081,017素材産業96.5878.9588.1841.6728.746,5805,8345,4424,8784,4816,8016,0215,5115,0774,607
丸千代山岡 33992.355,9606,0901402342.8619,00012,05023,78714,66922.956.06265.39443消費者サービス141.00149.7946.3922.919.145,8845,5404,9094,1243,2605,8905,5314,9864,3383,605
マツキヨコ 30882.109,5008,8931832439.801,913,200620,530426,8031,180,63727.982.57318.0313,657小売業40.2734.5420.1814.9712.078,4228,1828,0797,6416,9048,5318,2398,0207,6647,069
サイゼリヤ 75812.084,5704,665951012.85429,900308,320374,993223,032131.512.4135.743,939消費者サービス56.1849.7629.5811.074.484,5724,4073,9483,6543,3354,5784,3694,0493,7613,448
極東貿易 80931.921,8201,85535272.0473,10042,80045,15323,01922.460.9782.59602流通サービス35.8032.2221.248.733.571,8141,7801,7221,6161,5011,8211,7831,7231,6431,540
モリト 98371.831,2021,22522223.0092,60069,460105,37731,86715.590.8978.611,273非耐久消費財64.6527.6012.4911.773.111,2081,1771,0981,0719591,2091,1741,1231,070988
フジ・コー 76051.711,8441,84931442.7221,90025,36041,18735,3969.051.60204.72492流通サービス40.0843.6738.815.067.311,8121,7661,6421,4751,3801,8131,7571,6551,5401,430
中央自動車 81171.643,7303,71060993.5215,50023,39018,18766,9369.651.63384.42301流通サービス52.9345.2117.419.446.763,6363,5343,3013,0772,7623,6403,5303,3513,1392,901
カノークス 80761.352,0012,02227331.507,70011,93012,98719,50910.230.75197.58290非エネルギー鉱物37.7431.2116.547.613.062,0031,9311,8691,77601,9971,9431,8761,7840
応用地質 97551.322,6402,69435703.3752,80053,59070,84763,68626.660.93101.062,438工業サービス19.5232.5133.2316.426.742,6092,5392,2322,1462,1392,6332,5152,3302,2142,126
パン・パシ 75321.043,0803,00131643.943,115,4001,635,5601,707,1831,771,88126.614.56113.0716,912金融24.8924.1113.9811.607.602,9162,8022,6512,5922,5032,9302,8112,6992,6182,520
ニップン 20011.022,0612,07021331.51211,500230,450140,610157,23415.370.85154.113,848非耐久消費財27.4627.7813.3013.422.172,0341,8951,8611,7991,7002,0221,9241,8671,8091,742
コメダホー 35430.852,8382,86124321.27292,500193,040212,423131,08523.363.26122.63548消費者サービス15.1821.237.274.422.182,8452,7602,7152,6292,5172,8372,7782,7202,6462,541
鶴見製作所 63510.672,8122,85019752.8124,80028,45023,10770,8839.710.91293.421,294製造加工44.1641.8619.759.1510.122,7372,6422,6052,4182,2262,7632,6642,5852,4602,307
アークラン 30850.663,0403,06020331.1547,70040,32060,59396,77734.473.9890.58519消費者サービス42.0041.270.334.971.833,0413,0112,9632,7942,4893,0423,0102,9462,8042,603
日本毛織 32010.651,2161,2318201.4863,60099,720127,96780,26612.890.8295.495,025素材産業26.9130.5418.0211.103.791,2191,1791,0871,0421,0081,2181,1731,1111,0651,030
長瀬産業 80120.342,4702,4799381.20215,000245,370207,610283,77914.590.79169.937,220流通サービス24.6720.904.896.601.912,4592,4132,3962,2772,1522,4602,4252,3812,3042,196
伊藤忠エネ 81330.341,4851,4685262.54188,600178,830154,177165,14411.401.08128.735,461小売業38.7533.7018.2013.185.081,4471,3741,2921,2251,1411,4481,3831,3121,2481,180
阪急阪神ホ 90420.205,0054,97610842.29441,100447,550398,8831,196,57521.701.32229.2822,527交通・輸送27.5928.9111.328.656.604,8744,7074,6724,4374,2194,8944,7604,6474,4904,293
安藤・間 17190.171,1521,1582201.13607,500656,730564,943208,33413.291.2987.173,677工業サービス38.0232.3413.8611.242.121,1451,1191,0839989261,1491,1231,0801,024964
世紀東急工 18980.131,5301,5292281.05585,100714,060651,90354,91642.781.4135.741,117工業サービス94.2891.8418.1611.365.521,5071,4511,3981,2101,0031,5081,4601,3821,2521,096
寿スピリッ 22220.0812,03011,870104064.66303,800300,480187,230369,07544.7813.93265.051,512非耐久消費財53.7640.8119.427.139.4011,25211,02610,76210,3009,18311,42010,98910,71910,2659,497
芙蓉総合リ 84240.0012,18012,09002011.4963,30044,38041,390362,7339.090.991,336.853,437金融40.7533.3020.0610.925.3111,81611,51211,13210,3599,53511,88311,55311,12210,5509,804
キヤノンマ 8060-0.133,8323,806-5641.40135,400145,890156,183494,19314.171.24268.6815,973流通サービス28.8024.7911.946.524.623,7783,6893,6213,4373,2483,7743,6973,6073,4803,312
エーアイテ 9381-0.161,9501,930-3382.4582,70045,28054,44045,41312.462.78154.941,152交通・輸送37.1723.6417.977.223.821,9051,8541,8291,7181,5971,9091,8661,8171,7441,655
サンリオ 8136-0.168,1008,100-132582.74784,900847,450494,737653,59653.1411.66152.411,217小売業69.46102.5034.5532.614.447,9876,8296,2966,1545,2657,9297,1006,5206,0585,373
キャンドゥ 2698-0.372,9502,933-11422.1944,60028,87026,37346,9980.003.87-14.520小売業29.9527.0218.2210.106.462,8742,7292,5692,5022,3752,8812,7452,6202,5242,425
三ツ星ベル 5192-0.444,5804,555-20761.10105,600177,160154,827133,22817.891.47254.604,342製造加工32.8019.8712.617.431.564,5214,4584,3574,1383,8434,5304,4704,3544,1773,866
タムロン 7740-0.534,7404,685-251143.11102,800129,570124,27790,66110.741.62436.094,448耐久消費財57.4846.4133.4819.975.644,5794,3954,0723,6683,4354,6054,4014,1173,8273,517
横浜冷凍 2874-0.611,3081,299-8183.14158,700103,73086,89076,89530.900.9242.041,639商業サービス21.6327.8518.0910.464.761,2821,2241,1901,1171,0631,2821,2351,1901,1411,078
コメ兵ホー 2780-0.795,1005,000-402035.45455,900202,240216,44355,22014.782.29338.301,087小売業93.2793.4255.527.415.374,9474,6674,5603,7283,2504,9414,7544,4503,9853,472
凸版印刷 7911-0.903,3503,311-30722.33945,500780,790815,8301,025,07417.950.82184.5053,946商業サービス69.8844.6513.399.313.113,3103,2463,1432,9682,5663,3093,2493,1402,9652,720
タカラトミ 7867-1.032,2262,203-23563.05582,100549,540433,107199,92121.562.31102.252,476耐久消費財74.0169.4634.3321.6516.442,0751,9351,8321,6811,4762,1111,9561,8431,7141,564
インフロニ 5076-1.091,4191,401-16272.11593,500545,510458,877379,46310.411.00134.637,421工業サービス39.4035.6211.194.283.781,3771,3651,3451,2281,1281,3871,3661,3281,2581,173
味の素 2802-1.135,8585,767-661382.661,330,9001,777,4901,538,7673,060,10932.793.97175.9034,615非耐久消費財45.4141.0713.106.013.785,6615,5765,6285,2584,7325,7025,6055,5175,2684,844
住友ベーク 4203-1.196,7716,740-811662.02223,800214,580187,893320,97314.891.24452.658,044ヘルステクノロジー72.6052.1428.8720.3613.336,6596,1695,8945,5304,8996,6316,2475,9295,5815,185
ミクリード 7687-1.771,6641,611-29908.3236,40065,70032,4673,57422.283.5073.0019小売業79.6069.9433.9210.044.611,6121,4741,3681,2141,0831,5981,4951,3841,2661,148
きんでん 1944-2.031,9951,955-41363.18214,600263,870253,023408,86713.700.75142.7012,704工業サービス35.4532.782.650.75-0.431,9731,9651,9501,8411,6551,9691,9651,9311,8481,743
サンゲツ 8130-2.172,9052,840-63623.28272,700388,690239,387168,97711.001.74258.312,547流通サービス32.6517.948.8115.071.432,8642,6632,5382,4292,2842,8422,7022,5782,4652,288
ABホテル 6565-2.303,3453,190-751357.6762,80055,16045,38746,28422.165.45143.9551消費者サービス66.4147.2836.214.936.333,0923,0712,9242,6542,3203,1263,0602,9272,7142,401
あすか製薬 4886-2.481,6951,652-42333.2299,700112,59087,77748,13110.750.86153.65747ヘルステクノロジー27.9638.9429.0613.624.361,6461,5501,4381,3341,2701,6461,5641,4661,3791,297
トリドリ 9337-2.493,1652,940-7515218.03177,00074,32033,70700.000.000.000商業サービス53.7725.8624.846.9111.622,7852,7222,5502,45602,8332,7192,6002,4840
住友林業 1911-2.664,0083,912-1071095.041,642,8001,442,7201,102,157822,2617.711.25518.5721,948耐久消費財68.6258.5726.1916.0818.553,7093,4783,4233,1432,7803,7683,5293,3903,1862,903
高砂熱学工 1969-3.402,6792,610-92544.38185,000141,190130,090185,15011.781.21221.635,885製造加工46.4633.238.347.011.952,6172,5522,4792,3602,1062,6182,5582,4812,3622,189
ジェイ・エ 3480-3.875,3905,220-21015711.5966,60016,99018,97357,68112.102.04437.501,123金融26.7027.3220.977.410.385,3185,1734,9914,6754,3835,3015,1934,9924,7474,425
タイトルとURLをコピーしました