上場来高値 2023.08.30

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
FUTON 916715.381,5001,500200013.331000000.000.000.000商業サービス15.3815.3815.3815.3815.380000000000
芝浦メカト 659012.3824,83026,7802,9501,63417.11829,000399,150426,44792,52112.713.592,107.771,221製造加工169.6978.5355.7916.6415.8824,09223,58123,13119,72316,09124,59023,67322,53320,39117,379
南海化学 40409.863,6904,01036025012.47173,400234,750104,9837,2270.001.000.00301素材産業58.3158.3179.0271.599.713,6792,9022,606003,6693,1002,74200
セレコーポ 50785.482,7002,848148415.561,4001,5602,2079,3618.370.53340.40161工業サービス16.3911.2913.8712.178.872,7062,6112,5552,5152,4532,7252,6302,5752,5262,420
マクニカホ 31324.426,4406,6202802025.791,191,000492,780545,450380,6718.672.01763.564,203流通サービス110.4975.3632.6712.397.996,3546,2936,0235,2604,3586,3966,2425,9455,4044,665
ディスコ 61464.2528,35028,5951,1651,0505.151,662,5001,146,6101,366,5532,971,57139.138.90734.414,553製造加工133.75103.0443.696.706.8227,53426,63324,83121,37717,48727,61026,55324,79222,17918,921
カクヤスグ 76864.162,4192,478991056.5761,50033,82030,84322,84621.718.24116.511,592小売業88.3088.4461.4328.265.992,4252,2272,0561,8131,5722,4242,2702,0801,8871,699
大戸屋ホー 27053.915,3705,5802101574.1040,80027,01018,13338,87891.0168.0361.31540消費者サービス78.8544.0044.1933.9717.475,3204,8034,3864,1493,7845,3174,8754,5084,2283,895
富山第一銀 71843.8085087432283.77706,400353,890829,78753,57610.480.4983.39616金融49.4031.2334.678.849.80836796769704644841804767720649
ひろぎんホ 73373.7688991033194.501,465,800725,880879,293273,07221.420.5742.543,739金融37.1131.7521.714.007.46881857843779716883861836794743
FCE H 95643.492,1502,22575815.2448,70041,76025,2336,68619.088.32119.90180商業サービス33.8737.0934.2022.728.112,0971,9661,8781,7581,7272,1201,9941,8921,8131,734
物語コーポ 30972.884,4804,6451301354.83444,800481,050333,903164,13236.366.68129.460消費者サービス113.0978.3150.8130.8511.794,5313,9173,6353,3432,8394,5084,0683,7143,3983,022
テラプロー 66272.494,4604,5201101754.8475,80070,79076,13340,11910.481.39431.121,008商業サービス180.4080.4451.1716.0510.924,4214,0413,9143,4132,7604,3934,1223,8603,4892,961
フォーバル 82752.371,2531,25329335.9928,00011,00017,29331,37717.182.2072.922,277流通サービス20.1320.4817.103.555.291,2161,1951,1541,1411,0801,2241,1981,1681,1371,089
ノバック 50792.313,0303,09570452.6549,30014,64017,79715,5817.760.85398.90288工業サービス27.8912.5023.315.493.373,0352,9922,8892,7592,6423,0402,9842,8952,7972,674
十六フィナ 73802.093,5853,65575652.6671,50053,80085,540133,8247.410.34493.332,532金融26.3012.8119.254.434.583,5893,5003,3193,1713,0233,5903,4943,3613,2263,035
三ツ星ベル 51921.934,6904,76090712.03140,400140,470148,260135,99518.701.54254.604,342製造加工38.7820.0521.275.906.374,6454,5384,4594,2173,9294,6594,5514,4364,2603,945
いよぎんホ 58301.859911,01118232.80723,300461,880784,510300,78112.520.4180.832,986金融40.4223.9036.992.124.67991976898832780994967912857795
南総通運 90341.851,4931,49027192.485,50011,5106,2937,2856.530.36228.25894交通・輸送18.3511.2811.536.433.471,4551,4321,4071,3741,3161,4611,4351,4101,3781,328
ジャパンマ 60551.792,5952,61546802.83219,200240,600221,490263,63337.456.1669.831,346素材産業24.3510.8120.294.684.732,5692,4562,4202,2912,3072,5672,4822,4192,3542,260
ダイワボウ 31071.422,9002,93041611.82192,500181,270203,667274,70614.171.91206.755,432流通サービス51.0136.3214.977.057.132,8692,7372,7422,6722,3612,8722,7792,7292,6252,432
GSIクレ 81011.302,1592,19028452.8880,30037,35048,59026,49813.781.04158.95610素材産業49.2827.6222.486.622.292,1502,1132,0561,9561,7412,1592,1152,0481,9501,795
日邦産業 99131.241,2121,22415302.6823,50030,97029,23711,0127.460.87163.972,928電子テクノロジー73.6245.5438.6214.3910.371,1891,1231,0699468471,1931,1341,067985890
都築電気 81571.212,3072,33528572.4536,90040,64046,95040,74210.151.20230.102,328テクノロジーサービス77.5757.5634.5815.779.992,2732,1672,0391,8581,6162,2812,1722,0481,8971,726
世紀東急工 18981.161,6471,65219311.78767,900672,830694,98758,72846.221.5235.741,117工業サービス109.9197.8429.0615.5210.281,6011,5201,4551,2961,0471,6071,5311,4461,3151,147
極東貿易 80931.141,8561,86721261.5757,30034,52038,16723,34822.070.9884.60602流通サービス36.6820.8420.144.593.901,8341,8111,7681,6541,5321,8401,8091,7591,6801,571
日東工業 66511.053,8553,85040671.8397,70082,81091,407144,51922.561.44170.654,261製造加工63.3444.8514.934.347.543,7393,6563,6083,2912,8693,7623,6703,5633,3453,024
住友ベーク 42030.866,7666,838581382.98381,500162,040188,553319,04415.111.26452.658,044ヘルステクノロジー75.1141.5725.9310.754.866,7096,5736,1325,7295,0586,7376,5466,2105,8125,352
豊田通商 80150.798,6198,602671901.42557,400676,930833,8833,003,02910.021.58858.3966,944非エネルギー鉱物78.4653.6139.197.543.398,5398,3747,7536,9376,1218,5318,3037,8057,1726,448
味の素 28020.736,1006,096441251.301,126,1001,249,3001,410,6503,175,00134.664.20175.9034,615非耐久消費財53.7138.9211.6710.415.706,0245,7785,6755,4184,8416,0145,8285,6645,4024,963
バルカー 79950.724,2104,21030701.5564,20054,89046,00773,91711.201.63375.921,682製造加工59.2325.4821.337.956.184,1333,9533,8793,6853,3254,1393,9923,8703,7013,428
田辺工業 18280.711,4501,42210342.6896,90022,19014,75315,1108.780.73161.881,081工業サービス56.7842.3436.6010.322.381,4101,3621,2711,1461,0421,4121,3681,2831,1891,093
オービック 46840.6525,35525,3951654021.03134,300132,560161,5702,237,40043.606.87582.422,082テクノロジーサービス32.2727.2912.478.993.0925,06824,05023,43422,87821,73225,08624,28423,62822,95822,130
凸版印刷 79110.653,4123,42522691.61778,600594,330768,1631,044,09719.910.84172.0553,946商業サービス75.7335.9116.143.475.553,3663,2993,1993,0522,6333,3723,3013,2053,0382,787
RYODE 80840.562,3442,34313391.1628,30021,24031,73750,70810.010.64235.001,242流通サービス38.2326.6522.934.184.232,3092,2562,2122,1061,9372,3142,2652,2032,1151,991
三和ホール 59290.552,1792,18312371.22510,600493,690507,937479,54313.302.00164.4312,773製造加工78.1651.5634.7214.936.202,1402,0481,9391,7531,5352,1442,0571,9431,7991,633
ハピネット 75520.552,5832,57514581.0162,70067,82082,33056,36613.911.25189.00940流通サービス25.2438.5931.3815.165.362,5042,3862,2512,1082,0122,5202,4012,2752,1612,033
ソフトバン 94340.551,6551,6589151.308,231,9006,502,3106,973,1837,756,51714.363.52116.8554,986通信10.837.9110.915.511.751,6461,6141,5701,5441,5241,6461,6171,5821,5571,535
鶴見製作所 63510.472,9942,97314702.3019,60014,84020,55074,08710.130.95293.421,294製造加工50.3841.7125.9713.136.522,9192,7802,6822,5122,2632,9222,8042,6852,5422,367
カノークス 80760.292,0692,0706351.127,50011,79011,84020,18410.480.76197.58290非エネルギー鉱物41.0117.9519.246.543.762,0341,9971,9261,81602,0411,9951,9281,8320
淺沼組 18520.283,5403,54510440.9960,50044,21060,59357,09016.461.30215.311,795耐久消費財17.005.1914.351.433.503,5053,4633,3823,2593,1853,5113,4623,3923,3093,180
サンゲツ 81300.242,9482,9377501.43249,800191,530255,587170,54911.381.80258.312,547流通サービス37.1821.8219.5412.922.912,9082,8652,6502,5072,3572,9142,8382,6982,5562,356
大塚商会 47680.026,4516,41011101.00391,000386,690557,6831,215,15428.543.81224.639,208テクノロジーサービス54.4639.8021.4010.403.816,3296,0995,8205,4864,9636,3386,1265,8645,5525,198
インバウン 55870.002,5512,3880029.905,534,3000000.000.000.0000-6.39-6.39-6.39-6.39-6.390000000000
トーホー 81420.003,2203,1850861.9042,10040,88043,49734,26020.111.53158.412,515交通・輸送85.9368.8832.1619.024.773,1052,9712,8702,6462,2113,1222,9902,8452,6392,325
アイホン 6718-0.163,0603,030-5621.6534,90042,41057,20749,59313.840.85218.992,021電子テクノロジー64.6751.4238.0421.203.383,0122,8922,6252,4112,1613,0092,8762,6752,4802,287
電通国際情 4812-0.175,8605,790-101251.7358,40060,140108,507377,95428.945.10200.033,388テクノロジーサービス48.4620.6314.4314.202.305,7525,5825,3405,2244,8545,7555,5925,4085,2284,963
日本曹達 4041-0.195,3705,340-10801.1354,80052,69079,903148,7219.550.88558.942,418素材産業24.7713.7416.341.143.095,3225,2165,1594,9304,6395,3175,2365,1354,9754,737
東京応化工 4186-0.599,8379,753-582571.51387,400287,730358,283378,40225.692.31380.521,950製造加工65.0331.2718.6511.634.539,7009,2738,8868,2687,5459,6889,3358,9238,4417,885
ERIホー 6083-0.742,1722,156-16612.4349,70056,280110,03717,01210.903.30197.860商業サービス68.5742.6968.444.917.912,1422,0671,7981,6081,4542,1382,0491,8661,6941,526
IDホール 4709-0.791,3981,380-11271.4522,30025,42026,22323,91914.842.2193.022,349テクノロジーサービス47.2839.3925.686.245.021,3701,3351,3001,1991,0771,3681,3341,2891,2171,120
KEEPE 6036-0.886,8406,720-602142.39123,500143,360188,593184,96146.3316.44145.060素材産業91.4553.6025.377.527.876,6026,4575,8835,5484,7566,6276,3916,0315,5904,990
オプティマ 9268-1.081,4701,459-16493.1154,10047,55065,96320,6718.841.21166.19475小売業74.3156.2142.7612.149.041,4181,3821,2861,1351,0071,4291,3751,2891,1841,079
東亜建設工 1885-1.253,6003,555-45811.2756,40080,52085,35367,66510.930.87326.101,877工業サービス49.8131.0415.8011.091.283,5453,4073,2323,1202,7973,5473,4273,2803,1242,923
タナベコン 9644-1.951,1901,157-23273.1245,40038,92037,70720,36026.721.7443.32566商業サービス83.6531.9335.6411.688.431,1441,0501,0149498411,1401,0711,019960879
ADワーク 2982-2.18229224-563.591,262,600825,280596,33011,27010.580.6721.25219金融56.6432.5413.1316.6713.13214201201193174217204200192181
GENDA 9166-7.943,2452,923-25226715.183,082,7002,077,760000.000.000.000消費者サービス78.5678.5678.5630.6722.822,8912,3740002,8752,432000
タイトルとURLをコピーしました