上場来高値 2023.08.24

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
南海化学 404013.203,3703,81544521218.58406,600236,54084,8376,6720.000.960.00301素材産業50.6150.6169.4056.3531.873,3442,6392,500003,3862,8212,58400
GENDA 91667.472,6222,7901942359.351,289,6001,149,690000.000.000.000消費者サービス70.4370.4370.4370.4335.502,55300002,5500000
テラプロー 66275.154,3104,3902151868.01184,20091,53083,01737,98110.181.35431.121,008商業サービス172.33100.2735.2912.5611.424,0983,9243,8173,3472,7014,1593,9683,7613,4112,901
丸千代山岡 33994.846,5006,7203102634.8340,10020,46024,80015,80425.326.68265.39443消費者サービス165.93172.9579.9219.7911.816,2505,8475,2544,3963,4246,3535,9085,3154,6093,802
ヤマウホー 52844.471,5441,61469525.4740,20022,56024,5539,4546.391.09252.71813非エネルギー鉱物92.8384.8835.8612.875.701,5371,4971,4141,2561,0751,5571,5031,4141,2941,138
ディスコ 61464.2428,00027,9301,1359855.991,682,0001,090,2201,324,3432,901,95338.228.70734.414,553製造加工128.31101.9039.8614.057.7526,69826,48624,44920,86717,17626,93826,07624,32821,74018,573
大戸屋ホー 27054.205,0505,2102101355.9441,40026,23015,42336,19984.9863.5261.31540消費者サービス66.9942.5434.6324.349.454,8674,5704,2714,0873,7384,9484,6354,3624,1353,836
椿本興業 80523.894,9505,0701901163.847,0005,3407,76730,5527.920.94639.99736製造加工30.8422.7627.3911.431.714,8574,8194,4344,2354,1244,9184,7864,5364,3444,174
インフロニ 50763.291,4761,50948293.49758,500552,800473,180391,25011.211.08134.637,421工業サービス50.1045.7519.449.234.251,4521,4021,3661,2621,1451,4631,4131,3611,2861,194
味の素 28023.175,9306,0291851313.281,913,7001,321,3101,433,2103,065,88034.284.15175.9034,615非耐久消費財52.0246.9412.088.532.335,8195,6815,6525,3634,8035,8675,7295,6015,3504,920
ヤマエグル 71303.084,3554,5251351615.21194,900161,320104,900103,98313.311.66339.934,676非耐久消費財208.24174.2488.5442.9719.394,1953,5553,2382,7412,1324,2343,6823,2742,8592,379
タナベコン 96442.861,0951,11531253.2341,30038,60043,00018,70425.751.6743.32566商業サービス76.9828.7527.288.3610.831,0591,0269959388301,0701,030996944868
ポート 70472.412,6942,767651275.05493,600376,560248,80032,96529.109.5099.26375商業サービス163.5290.1779.5628.7025.772,5602,2912,2702,0011,6522,5862,3512,2142,0241,742
マミーマー 98232.382,7352,80065322.644,5001,7602,53029,0948.680.93322.41965小売業23.7820.5919.663.133.322,7392,7192,6162,4602,3532,7502,7112,6232,5182,417
コスモエネ 50212.345,0945,1711181222.55404,100465,340452,077441,7500.000.86-192.006,659エネルギー鉱物50.3226.4323.4122.945.045,0424,6944,2854,2644,0325,0554,7384,4454,2734,072
京都銀行 83691.918,2908,4231581872.36248,600198,110205,593625,09522.310.63377.833,474金融42.7628.9924.799.739.398,1318,0617,6357,1076,5238,1957,9867,6617,2476,739
東京応化工 41861.829,6009,6441722772.67285,100366,110354,340365,32725.412.29380.521,950製造加工63.1834.5019.0614.623.709,3959,0908,7918,1817,4799,4539,1448,7858,3357,810
ロート製薬 45271.793,7353,802671043.10745,8001,181,840790,183867,11530.554.14124.817,176非耐久消費財63.8152.5124.2524.662.203,7063,3553,2443,0822,7123,7183,4573,2643,0802,804
鶴見製作所 63511.622,8432,88946712.5321,00019,11019,82071,1839.850.92293.421,294製造加工46.1345.5419.0410.693.142,8022,7142,6542,4792,2482,8262,7412,6432,5102,344
十六フィナ 73801.563,5103,57055681.9945,60058,04091,780131,3947.240.34493.332,532金融23.369.0117.438.183.933,4913,4703,2733,1433,0003,5133,4433,3213,1953,013
建設技術研 96211.554,2104,270651252.0219,60045,19025,01059,4588.111.27526.503,716工業サービス33.0218.6128.4225.043.524,1773,7603,6013,4483,3484,1753,8593,6513,5143,333
世紀東急工 18981.511,5201,54823292.37722,000691,290686,76354,84443.311.4235.741,117工業サービス96.7088.0920.007.573.551,5151,4861,4311,2641,0311,5221,4881,4171,2901,128
三和ホール 59291.472,0722,10231382.11339,900515,280503,730457,67012.811.93164.4312,773製造加工71.5948.4530.9711.041.402,0642,0021,9131,7241,5172,0722,0101,9071,7701,612
応用地質 97551.442,7902,81740762.4465,10051,67059,50766,51327.870.97101.062,438工業サービス24.9838.2948.1913.417.722,7222,6452,3642,1882,1592,7492,6292,4362,2882,171
エンプラス 69611.2211,22010,79013069612.41944,900613,400497,39356,59724.752.04436.841,527製造加工182.09169.75117.32101.688.1210,5229,1847,0455,9265,01210,5589,3057,6376,4585,461
ジャパンマ 60551.142,5602,56829843.18257,500267,830240,460260,55536.786.0569.831,346素材産業22.1110.0311.752.7212.582,5062,4392,4062,2802,2952,5032,4382,3932,3362,248
高砂熱学工 19691.072,7932,84130652.48162,300191,430146,037192,61912.821.32221.635,885製造加工59.4337.3118.5211.413.312,7992,6562,5352,4192,1452,8002,6802,5612,4232,233
物語コーポ 30970.934,3754,360401233.25501,000481,840282,960157,04334.136.27129.460消費者サービス100.0283.9839.3024.5710.524,1693,7003,5433,2682,7924,1953,8183,5643,3002,959
都築電気 81570.922,1642,18620512.2239,30031,04045,21038,2529.501.12230.102,328テクノロジーサービス66.2461.8121.1112.051.722,1542,1162,0061,8291,5962,1632,1102,0041,8641,703
ニチレイ 28710.913,3953,43731591.62314,100371,620460,320444,76819.841.96173.2015,766素材産業20.6029.5513.066.940.383,3773,3363,2083,0462,8853,3973,3333,2233,0902,925
ノバック 50790.873,0053,02526451.2020,10011,05016,07015,4477.580.83398.90288工業サービス25.0013.5119.095.733.212,9752,9732,8582,7492,6282,9902,9562,8702,7772,659
アイホン 67180.812,9853,00524661.8156,40050,84057,09048,71013.720.84218.992,021電子テクノロジー63.3252.1532.7320.101.862,9482,7882,5772,3732,1382,9572,8072,6162,4362,258
ソフトバン 94340.671,6351,64111141.018,152,2006,278,6807,018,6407,669,47114.223.49116.8554,986通信9.737.339.736.281.331,6271,5991,5601,5381,5211,6291,6021,5711,5501,530
イワキ 62370.551,8191,82610562.4041,80061,85044,56739,7808.631.39211.521,112製造加工49.9240.4639.0727.073.111,7591,6041,4821,3861,3321,7751,6391,5151,4301,347
オービック 46840.5124,73024,7751254181.02119,200155,290165,0772,185,96642.546.70582.422,082テクノロジーサービス29.0425.3810.657.271.3724,41823,66423,33222,71121,66024,50123,85023,36422,77622,007
大塚商会 47680.506,2976,281311141.26330,000397,570575,0371,185,00727.963.73224.639,208テクノロジーサービス51.3538.2020.3313.441.966,1816,0005,7705,4174,9266,2046,0155,7805,4865,151
フジ・コー 76050.421,8851,8998411.4928,20023,54037,19736,8179.291.65204.72492流通サービス43.8654.6440.678.271.501,8801,8111,7291,5221,4051,8831,8241,7161,5901,465
関電工 19420.381,3041,3105231.31273,100345,510374,067266,61912.210.90107.3010,320工業サービス51.8046.7022.667.201.471,2861,2461,1971,1109921,2921,2521,1991,1261,038
バルカー 79950.374,0804,08015660.9858,70044,75043,00771,88410.851.58375.921,682製造加工54.3124.9617.586.815.433,9983,8893,8553,6543,2964,0113,9123,8213,6633,399
日邦産業 99130.171,1601,1612281.2111,50032,62029,91310,5567.080.83163.972,928電子テクノロジー64.6850.5832.997.306.221,1321,0981,0499308371,1381,1021,045967878
電通国際情 4812-0.175,7205,710-101331.0649,80071,960115,227372,74128.555.03200.033,388テクノロジーサービス46.4124.5413.5215.122.335,6765,4505,3065,2004,8315,6785,5065,3475,1834,930
ジャパンワ 7386-0.214,8004,840-102464.2827,70032,45029,52311,11325.976.44205.4427工業サービス76.6455.1330.8145.131.574,7294,1353,7353,7493,3074,7514,2813,9153,6863,182
アズーム 3496-0.807,6007,450-602862.6832,20041,99055,47044,80757.0724.81132.69268消費者サービス57.3446.6524.379.245.377,2427,0176,7086,3885,7497,3097,0476,7606,3995,799
尾家産業 7481-1.041,9261,904-20844.9936,60047,45032,12717,4088.651.56220.13728流通サービス106.0691.3664.8542.5111.671,8001,5661,4011,2751,1121,8311,6271,4511,3171,185
イフジ産業 2924-1.421,6321,597-23713.4013,10039,48019,33713,3038.621.56185.35146素材産業68.6474.7348.2834.549.461,5851,3591,2041,1171,0271,5781,4101,2591,1581,074
ミクリード 7687-1.631,8351,805-30873.7926,70030,36035,9403,99824.963.9273.0019小売業101.2399.4570.1227.113.911,7421,5991,4571,2791,1111,7591,6271,4791,3341,192
AIメカテ 6227-1.843,0002,826-5317210.14622,900452,300268,92316,20911.021.72258.670電子テクノロジー99.86103.3168.8240.3222.182,6582,3242,0891,8271,6352,6942,3802,1331,9231,728
ジェイ・エ 3480-2.085,7705,650-1201893.1920,80033,86022,97761,30513.092.21437.501,123金融37.1447.5230.037.828.455,5485,3445,1174,7734,4465,5905,3635,1254,8544,505
コプロ・ホ 7059-2.312,6002,535-60944.6062,900126,37068,80724,56826.013.3199.093,301商業サービス151.24113.5637.0316.714.412,5002,2642,1981,9101,5032,5012,3202,1651,9471,657
コメ兵ホー 2780-2.716,3906,100-1703176.15284,700546,030288,22768,69715.292.79398.951,087小売業135.79127.2783.1836.473.926,0425,2774,8684,0123,3556,0595,4584,8784,2843,667
タツモ 6266-5.373,0352,839-16116110.331,296,300458,990289,63043,82135.812.3979.271,105製造加工85.1963.8237.9525.6824.032,6192,5342,4442,1952,0072,6912,5242,4082,2582,053
タイトルとURLをコピーしました