上場来高値 2023.11.20
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 |
INEST
| 7111 | 22.86 | 70 | 86 | 16 | 6 | 33.33 | 8,262,300 | 4,880,960 | 1,750,787 | 6,365 | 0.00 | 0.00 | 0.00 | 0 | 商業サービス | 45.76 | 53.57 | 62.26 | 62.26 | 62.26 | 67 | 57 | 56 | 55 | 56 | 71 | 60 | 56 | 56 | 57 |
南海化学
| 4040 | 13.22 | 4,415 | 4,840 | 565 | 262 | 15.54 | 348,700 | 139,940 | 70,597 | 8,463 | 0.00 | 1.21 | 0.00 | 301 | 素材産業 | 91.08 | 119.00 | 60.80 | 36.72 | 46.00 | 4,144 | 3,703 | 3,803 | 3,298 | 0 | 4,266 | 3,836 | 3,676 | 3,314 | 0 |
全保連
| 5845 | 9.53 | 709 | 770 | 67 | 36 | 11.06 | 1,064,200 | 684,980 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 金融 | 32.76 | 32.76 | 32.76 | 32.76 | 25.82 | 696 | 0 | 0 | 0 | 0 | 706 | 0 | 0 | 0 | 0 |
GREEN
| 6547 | 6.87 | 1,848 | 1,959 | 126 | 98 | 9.96 | 309,900 | 236,720 | 168,103 | 25,421 | 5.59 | -22.28 | 367.34 | 678 | 消費者サービス | 85.51 | 46.52 | 14.63 | 37.38 | 29.31 | 1,834 | 1,580 | 1,623 | 1,582 | 1,463 | 1,816 | 1,645 | 1,610 | 1,566 | 1,440 |
ジェイ・イ
| 6228 | 6.01 | 5,860 | 6,000 | 340 | 346 | 9.35 | 1,181,000 | 400,950 | 210,330 | 25,074 | 18.10 | 3.19 | 331.48 | 293 | 電子テクノロジー | 35.75 | 110.53 | 110.53 | 68.54 | 51.13 | 5,029 | 4,239 | 0 | 0 | 0 | 5,212 | 4,354 | 0 | 0 | 0 |
東京海上ホ
| 8766 | 5.63 | 3,636 | 3,697 | 197 | 90 | 8.06 | 12,833,000 | 4,558,340 | 3,875,113 | 6,976,208 | 14.88 | 2.03 | 248.47 | 43,217 | 金融 | 33.11 | 21.85 | 19.22 | 10.10 | 7.16 | 3,526 | 3,414 | 3,447 | 3,323 | 3,084 | 3,548 | 3,454 | 3,404 | 3,313 | 3,142 |
富士ソフト
| 9749 | 3.67 | 5,440 | 5,650 | 200 | 165 | 4.81 | 130,900 | 147,070 | 131,617 | 354,513 | 30.02 | 2.63 | 188.51 | 17,082 | テクノロジーサービス | 50.67 | 26.68 | 27.68 | 5.02 | 5.61 | 5,482 | 5,422 | 5,177 | 4,878 | 4,491 | 5,504 | 5,411 | 5,210 | 4,952 | 4,623 |
AIメカテ
| 6227 | 2.88 | 6,260 | 6,420 | 180 | 451 | 14.03 | 1,518,800 | 752,790 | 780,530 | 35,131 | 30.30 | 4.02 | 213.62 | 252 | 電子テクノロジー | 354.03 | 302.51 | 148.07 | 51.06 | 45.25 | 5,720 | 4,389 | 3,747 | 3,000 | 2,269 | 5,766 | 4,665 | 3,921 | 3,267 | 2,624 |
ハウスフリ
| 8996 | 2.75 | 872 | 896 | 24 | 16 | 3.45 | 19,200 | 9,000 | 5,693 | 3,517 | 8.59 | 1.19 | 104.30 | 219 | 耐久消費財 | 30.04 | 24.10 | 19.47 | 6.54 | 6.16 | 864 | 850 | 848 | 801 | 756 | 869 | 853 | 837 | 809 | 761 |
タツモ
| 6266 | 2.00 | 3,765 | 3,820 | 75 | 214 | 5.19 | 638,600 | 648,500 | 405,097 | 54,703 | 23.49 | 3.22 | 162.62 | 1,105 | 製造加工 | 149.18 | 103.62 | 52.92 | 28.62 | 29.58 | 3,658 | 3,017 | 3,018 | 2,768 | 2,388 | 3,600 | 3,170 | 2,993 | 2,789 | 2,481 |
ヤマウラ
| 1780 | 1.86 | 1,400 | 1,424 | 26 | 29 | 2.07 | 50,100 | 50,620 | 28,717 | 26,460 | 10.50 | 1.56 | 135.65 | 388 | 工業サービス | 42.40 | 16.24 | 19.97 | 17.98 | 12.39 | 1,357 | 1,271 | 1,253 | 1,218 | 1,181 | 1,366 | 1,291 | 1,256 | 1,228 | 1,179 |
ゼットン
| 3057 | 1.27 | 1,184 | 1,197 | 15 | 16 | 1.44 | 3,400 | 2,750 | 2,203 | 7,624 | 0.00 | 2.79 | 0.00 | 451 | 消費者サービス | 18.99 | 24.69 | 19.82 | 9.32 | 2.57 | 1,184 | 1,147 | 1,110 | 1,053 | 991 | 1,185 | 1,154 | 1,113 | 1,069 | 1,018 |
フクダ電子
| 6960 | 1.25 | 6,340 | 6,480 | 80 | 191 | 3.99 | 43,900 | 29,990 | 19,990 | 222,146 | 10.33 | 1.20 | 627.07 | 3,382 | ヘルステクノロジー | 41.95 | 44.00 | 29.60 | 19.78 | 16.34 | 6,144 | 5,642 | 5,476 | 5,140 | 4,737 | 6,199 | 5,765 | 5,492 | 5,221 | 4,897 |
リケンNP
| 6209 | 1.25 | 2,040 | 2,033 | 25 | 63 | 3.17 | 164,700 | 127,320 | 133,410 | 0 | 0.00 | 0.00 | 0.00 | 0 | 製造加工 | 10.91 | 10.91 | 10.91 | 13.96 | 10.19 | 1,950 | 1,809 | 0 | 0 | 0 | 1,963 | 1,841 | 0 | 0 | 0 |
早稲田アカ
| 4718 | 1.21 | 1,573 | 1,589 | 19 | 33 | 1.53 | 21,700 | 20,450 | 23,873 | 29,606 | 16.09 | 2.39 | 98.76 | 1,080 | 消費者サービス | 41.75 | 15.31 | 17.79 | 15.40 | 3.86 | 1,564 | 1,472 | 1,454 | 1,412 | 1,364 | 1,562 | 1,499 | 1,455 | 1,421 | 1,360 |
野村マイク
| 6254 | 1.18 | 10,290 | 10,300 | 120 | 389 | 5.13 | 867,100 | 537,980 | 370,980 | 93,729 | 11.27 | 4.48 | 924.84 | 513 | 製造加工 | 157.82 | 83.93 | 76.07 | 81.34 | 18.80 | 9,684 | 8,166 | 6,874 | 6,492 | 5,657 | 9,763 | 8,407 | 7,324 | 6,645 | 5,935 |
萩原電気ホ
| 7467 | 1.10 | 4,665 | 4,575 | 50 | 182 | 4.94 | 132,600 | 123,090 | 85,373 | 45,028 | 8.19 | 0.98 | 560.02 | 697 | 電子テクノロジー | 85.98 | 46.63 | 23.32 | 8.67 | 2.81 | 4,431 | 4,371 | 4,238 | 3,864 | 3,468 | 4,471 | 4,373 | 4,197 | 3,933 | 3,546 |
NISSO
| 9332 | 0.88 | 799 | 803 | 7 | 30 | 2.39 | 101,000 | 150,510 | 135,573 | 26,822 | 14.38 | 1.88 | 55.85 | 2,175 | 商業サービス | 3.61 | 3.61 | 3.61 | 12.94 | 2.29 | 786 | 764 | 0 | 0 | 0 | 791 | 768 | 0 | 0 | 0 |
大成温調
| 1904 | 0.83 | 3,575 | 3,630 | 30 | 115 | 3.50 | 75,600 | 66,870 | 24,217 | 22,801 | 13.42 | 0.84 | 270.84 | 743 | 工業サービス | 91.05 | 80.87 | 62.78 | 56.26 | 51.44 | 3,398 | 2,608 | 2,466 | 2,344 | 2,182 | 3,360 | 2,777 | 2,528 | 2,382 | 2,237 |
パン・パシ
| 7532 | 0.53 | 3,408 | 3,394 | 18 | 93 | 2.16 | 2,224,000 | 2,033,230 | 1,795,453 | 2,014,328 | 28.06 | 4.46 | 121.24 | 17,107 | 金融 | 41.24 | 32.89 | 19.09 | 18.55 | 6.90 | 3,335 | 3,044 | 3,046 | 2,917 | 2,716 | 3,322 | 3,127 | 3,029 | 2,924 | 2,766 |
椿本興業
| 8052 | 0.51 | 6,000 | 5,970 | 30 | 171 | 3.21 | 16,000 | 8,560 | 13,013 | 37,189 | 9.48 | 1.11 | 629.78 | 736 | 製造加工 | 54.06 | 50.00 | 25.03 | 26.35 | 9.74 | 5,660 | 5,233 | 5,080 | 4,847 | 4,470 | 5,738 | 5,349 | 5,104 | 4,875 | 4,582 |
伊藤忠エネ
| 8133 | 0.50 | 1,600 | 1,598 | 8 | 32 | 1.57 | 195,500 | 140,180 | 130,863 | 179,480 | 11.41 | 1.18 | 140.08 | 5,461 | 小売業 | 51.04 | 33.84 | 11.75 | 7.10 | 1.46 | 1,568 | 1,517 | 1,513 | 1,445 | 1,298 | 1,573 | 1,533 | 1,501 | 1,439 | 1,338 |
システムリ
| 3771 | 0.44 | 3,500 | 3,460 | 15 | 113 | 2.19 | 21,100 | 24,560 | 27,680 | 28,794 | 14.30 | 3.17 | 241.98 | 1,370 | テクノロジーサービス | 63.21 | 48.05 | 35.31 | 10.90 | 5.81 | 3,308 | 3,236 | 3,023 | 2,806 | 2,560 | 3,360 | 3,240 | 3,061 | 2,867 | 2,638 |
伊藤忠商事
| 8001 | 0.29 | 6,132 | 6,150 | 18 | 123 | 1.47 | 4,039,600 | 3,377,630 | 3,900,573 | 9,107,932 | 12.28 | 1.86 | 500.82 | 110,698 | 流通サービス | 50.40 | 28.71 | 12.14 | 17.59 | 4.31 | 6,047 | 5,681 | 5,581 | 5,584 | 5,063 | 6,052 | 5,780 | 5,626 | 5,479 | 5,152 |
ケーヨー
| 8168 | 0.00 | 1,297 | 1,297 | 0 | 7 | 0.69 | 118,700 | 178,520 | 262,153 | 84,481 | 23.38 | 1.70 | 55.49 | 1,039 | 小売業 | 44.43 | 57.21 | 51.52 | -0.08 | -0.08 | 1,297 | 1,298 | 1,148 | 996 | 916 | 1,297 | 1,281 | 1,178 | 1,065 | 978 |
SCSK
| 9719 | -0.11 | 2,749 | 2,751 | -3 | 52 | 1.48 | 665,200 | 634,990 | 905,397 | 860,355 | 21.73 | 3.16 | 126.59 | 15,328 | 商業サービス | 38.36 | 20.85 | 11.18 | 13.07 | 1.34 | 2,718 | 2,628 | 2,597 | 2,475 | 2,271 | 2,725 | 2,656 | 2,586 | 2,491 | 2,368 |
荏原製作所
| 6361 | -0.12 | 8,311 | 8,253 | -10 | 205 | 2.71 | 492,000 | 496,600 | 460,357 | 762,828 | 13.12 | 2.11 | 630.42 | 19,095 | 製造加工 | 77.48 | 32.05 | 16.80 | 27.16 | 15.10 | 7,973 | 7,084 | 7,033 | 6,969 | 6,502 | 7,984 | 7,324 | 7,079 | 6,901 | 6,558 |
東京エレク
| 8035 | -0.87 | 24,245 | 23,905 | -210 | 640 | 2.60 | 3,095,300 | 3,497,790 | 3,388,240 | 11,336,886 | 32.80 | 7.00 | 731.36 | 17,204 | 製造加工 | 87.07 | 34.45 | 12.71 | 20.37 | 3.48 | 23,891 | 21,523 | 20,942 | 20,824 | 18,790 | 23,694 | 22,133 | 21,265 | 20,525 | 19,275 |
MARUW
| 5344 | -0.91 | 28,520 | 28,200 | -260 | 908 | 3.16 | 49,800 | 67,180 | 72,527 | 351,132 | 26.37 | 3.69 | 1,069.34 | 1,309 | 製造加工 | 78.71 | 47.03 | 8.88 | 26.63 | 1.08 | 28,310 | 26,346 | 24,803 | 24,532 | 21,340 | 28,208 | 26,813 | 25,458 | 24,178 | 22,169 |
ディスコ
| 6146 | -1.06 | 32,160 | 31,730 | -340 | 1,146 | 3.29 | 1,519,900 | 1,334,410 | 1,621,860 | 3,474,236 | 46.10 | 9.88 | 691.78 | 4,553 | 製造加工 | 159.37 | 70.50 | 17.52 | 17.00 | 5.07 | 31,618 | 28,955 | 28,172 | 26,788 | 21,611 | 31,423 | 29,627 | 28,349 | 26,381 | 22,900 |
東京エレク
| 2760 | -1.09 | 4,645 | 4,540 | -50 | 164 | 4.54 | 639,500 | 411,850 | 530,840 | 141,234 | 13.91 | 3.58 | 326.32 | 1,318 | 流通サービス | 104.50 | 52.52 | 37.30 | 12.10 | 8.22 | 4,440 | 4,128 | 3,807 | 3,587 | 3,246 | 4,443 | 4,166 | 3,894 | 3,643 | 3,292 |
日油
| 4403 | -1.10 | 6,861 | 6,813 | -76 | 153 | 2.77 | 209,300 | 173,670 | 177,570 | 553,963 | 16.76 | 2.30 | 406.39 | 3,818 | 素材産業 | 29.03 | 12.99 | 10.78 | 13.72 | 0.19 | 6,805 | 6,466 | 6,307 | 6,227 | 6,125 | 6,810 | 6,563 | 6,367 | 6,258 | 6,087 |
TDK
| 6762 | -1.11 | 6,567 | 6,505 | -73 | 172 | 2.17 | 1,488,800 | 2,356,750 | 2,493,247 | 2,493,032 | 30.36 | 1.69 | 214.68 | 102,908 | 電子テクノロジー | 52.52 | 24.86 | 28.00 | 16.37 | 3.22 | 6,513 | 5,982 | 5,705 | 5,500 | 5,189 | 6,477 | 6,100 | 5,791 | 5,560 | 5,294 |
東京精密
| 7729 | -1.13 | 8,989 | 8,820 | -101 | 340 | 3.57 | 467,000 | 489,150 | 435,793 | 364,303 | 17.80 | 2.45 | 500.74 | 2,468 | 製造加工 | 107.53 | 63.33 | 10.11 | 23.18 | 3.90 | 8,776 | 7,794 | 7,611 | 7,737 | 6,573 | 8,693 | 8,053 | 7,750 | 7,448 | 6,801 |
メイテック
| 9744 | -1.26 | 2,932 | 2,895 | -37 | 66 | 1.85 | 170,800 | 251,290 | 261,650 | 237,772 | 17.68 | 4.86 | 163.67 | 13,039 | 工業サービス | 20.96 | 21.46 | 16.57 | 11.97 | 2.86 | 2,870 | 2,721 | 2,665 | 2,581 | 2,476 | 2,877 | 2,765 | 2,679 | 2,603 | 2,524 |
ADEKA
| 4401 | -1.38 | 2,859 | 2,823 | -40 | 92 | 3.26 | 300,300 | 486,610 | 333,553 | 294,855 | 16.66 | 1.11 | 169.49 | 5,494 | 製造加工 | 31.61 | 15.84 | 5.49 | 6.17 | -1.55 | 2,822 | 2,632 | 2,655 | 2,706 | 2,505 | 2,806 | 2,688 | 2,663 | 2,637 | 2,555 |
TOWA
| 6315 | -1.48 | 6,760 | 6,660 | -100 | 385 | 5.72 | 3,694,500 | 2,877,900 | 2,412,213 | 169,209 | 36.72 | 3.53 | 181.35 | 1,876 | 製造加工 | 295.49 | 190.96 | 108.45 | 18.51 | 5.88 | 6,304 | 5,571 | 4,814 | 3,838 | 2,979 | 6,378 | 5,700 | 4,954 | 4,179 | 3,407 |
RYODE
| 8084 | -1.64 | 2,570 | 2,521 | -42 | 58 | 2.23 | 24,900 | 21,090 | 29,110 | 55,779 | 10.85 | 0.69 | 233.25 | 1,242 | 流通サービス | 48.73 | 24.25 | 11.94 | 8.66 | 0.44 | 2,509 | 2,429 | 2,388 | 2,313 | 2,129 | 2,516 | 2,453 | 2,391 | 2,306 | 2,162 |
日立製作所
| 6501 | -1.78 | 10,400 | 10,215 | -185 | 216 | 1.91 | 1,488,800 | 1,969,270 | 2,360,567 | 9,637,285 | 14.02 | 1.94 | 732.53 | 322,525 | 製造加工 | 60.69 | 26.99 | 9.95 | 16.90 | 2.05 | 10,129 | 9,563 | 9,483 | 9,325 | 8,456 | 10,146 | 9,729 | 9,488 | 9,209 | 8,638 |
成友興業
| 9170 | -1.85 | 2,650 | 2,601 | -49 | 82 | 1.92 | 500 | 2,840 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 工業サービス | 22.92 | 22.92 | 22.92 | 23.86 | 13.09 | 2,522 | 2,374 | 0 | 0 | 0 | 2,536 | 2,373 | 0 | 0 | 0 |
スバル興業
| 9632 | -1.87 | 13,950 | 13,660 | -260 | 350 | 2.12 | 2,200 | 2,920 | 4,943 | 35,805 | 11.00 | 1.13 | 1,241.88 | 674 | 交通・輸送 | 43.64 | 44.40 | 27.54 | 7.90 | 2.63 | 13,808 | 13,133 | 12,411 | 11,371 | 10,344 | 13,714 | 13,212 | 12,482 | 11,669 | 10,778 |
ビジネスエ
| 4828 | -1.99 | 3,995 | 3,945 | -80 | 116 | 2.28 | 20,200 | 25,930 | 19,653 | 48,237 | 17.65 | 5.10 | 223.50 | 684 | テクノロジーサービス | 61.15 | 12.55 | 20.27 | 18.47 | 3.82 | 3,870 | 3,525 | 3,414 | 3,281 | 3,206 | 3,867 | 3,604 | 3,447 | 3,339 | 3,145 |
ローツェ
| 6323 | -2.05 | 14,160 | 13,880 | -290 | 569 | 5.15 | 267,500 | 309,700 | 375,100 | 244,876 | 12.88 | 3.51 | 1,080.04 | 4,372 | 電子テクノロジー | 96.60 | 25.50 | 22.83 | 12.85 | 6.77 | 13,846 | 12,340 | 11,423 | 11,336 | 11,095 | 13,747 | 12,631 | 11,853 | 11,441 | 10,952 |
三井倉庫ホ
| 9302 | -2.22 | 4,740 | 4,630 | -105 | 112 | 2.59 | 97,100 | 159,140 | 103,887 | 117,953 | 8.45 | 1.23 | 547.75 | 8,057 | 交通・輸送 | 29.87 | 32.29 | 11.97 | 10.63 | -0.43 | 4,662 | 4,416 | 4,334 | 4,062 | 3,924 | 4,644 | 4,473 | 4,316 | 4,147 | 3,927 |
東亜道路工
| 1882 | -2.36 | 6,770 | 6,610 | -160 | 200 | 3.33 | 35,000 | 53,800 | 34,073 | 68,431 | 17.30 | 1.22 | 382.15 | 1,667 | 工業サービス | 127.93 | 55.90 | 40.49 | 23.55 | 0.15 | 6,618 | 6,027 | 5,570 | 5,160 | 4,511 | 6,601 | 6,149 | 5,677 | 5,244 | 4,662 |
朝日工業社
| 1975 | -2.51 | 2,798 | 2,719 | -70 | 77 | 4.30 | 28,500 | 22,810 | 20,753 | 36,856 | 8.76 | 0.99 | 310.39 | 993 | 工業サービス | 30.53 | 9.28 | 18.32 | 14.10 | 3.94 | 2,710 | 2,523 | 2,469 | 2,422 | 2,339 | 2,707 | 2,571 | 2,486 | 2,428 | 2,326 |
文化シヤッ
| 5930 | -2.65 | 1,395 | 1,358 | -37 | 29 | 3.71 | 166,900 | 192,490 | 225,810 | 93,709 | 10.66 | 1.01 | 143.26 | 4,958 | 製造加工 | 23.01 | 17.07 | 28.48 | 20.18 | -1.59 | 1,371 | 1,288 | 1,192 | 1,136 | 1,130 | 1,369 | 1,304 | 1,222 | 1,172 | 1,137 |
アバールデ
| 6918 | -3.06 | 6,600 | 6,330 | -200 | 233 | 4.91 | 100,700 | 71,240 | 75,343 | 40,076 | 9.07 | 1.87 | 697.77 | 188 | 製造加工 | 62.10 | 56.10 | 48.94 | 8.39 | 4.63 | 6,174 | 5,962 | 5,262 | 4,820 | 4,566 | 6,212 | 5,915 | 5,441 | 5,020 | 4,579 |
KOKUS
| 6525 | -4.46 | 3,240 | 3,000 | -140 | 209 | 8.83 | 4,031,700 | 4,494,880 | 0 | 723,469 | 24.50 | 4.30 | 122.46 | 2,429 | 製造加工 | 41.78 | 41.78 | 41.78 | 41.78 | 11.11 | 2,928 | 0 | 0 | 0 | 0 | 2,939 | 0 | 0 | 0 | 0 |
INFOR
| 9338 | -6.33 | 5,180 | 4,880 | -330 | 335 | 11.06 | 556,800 | 527,660 | 429,150 | 48,537 | 0.00 | 18.52 | -11.01 | 196 | 流通サービス | 118.05 | 212.82 | 39.03 | 41.24 | 23.39 | 4,664 | 3,964 | 3,975 | 3,322 | 2,485 | 4,721 | 4,181 | 3,868 | 3,418 | 2,630 |
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