上場来高値 2023.12.01
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 |
椿本興業
| 8052 | 3.64 | 6,040 | 6,260 | 220 | 171 | 5.46 | 12,600 | 8,050 | 11,867 | 37,815 | 9.94 | 1.16 | 629.78 | 736 | 製造加工 | 61.55 | 61.34 | 25.33 | 22.75 | 4.51 | 6,032 | 5,694 | 5,199 | 4,997 | 4,545 | 6,062 | 5,711 | 5,347 | 5,039 | 4,690 |
TOWA
| 6315 | 3.54 | 6,930 | 7,310 | 250 | 418 | 7.58 | 4,726,500 | 3,669,810 | 2,801,660 | 176,718 | 40.31 | 3.87 | 181.35 | 1,876 | 製造加工 | 334.09 | 196.43 | 98.91 | 43.05 | 2.38 | 6,826 | 6,280 | 5,314 | 4,184 | 3,178 | 6,958 | 6,366 | 5,487 | 4,582 | 3,676 |
北越工業
| 6364 | 3.51 | 2,269 | 2,328 | 79 | 72 | 3.58 | 52,100 | 38,410 | 49,337 | 64,798 | 14.48 | 1.93 | 160.81 | 727 | 製造加工 | 76.36 | 92.08 | 20.75 | 17.10 | 12.25 | 2,213 | 2,041 | 2,003 | 1,909 | 1,636 | 2,226 | 2,083 | 2,002 | 1,889 | 1,696 |
北越コーポ
| 3865 | 2.77 | 1,409 | 1,448 | 39 | 43 | 3.06 | 522,800 | 553,330 | 702,373 | 236,787 | 15.45 | 1.08 | 93.82 | 4,163 | 素材産業 | 88.54 | 64.55 | 59.82 | 24.51 | 3.50 | 1,389 | 1,299 | 1,151 | 1,017 | 945 | 1,400 | 1,304 | 1,181 | 1,077 | 979 |
野村マイク
| 6254 | 2.71 | 11,480 | 11,740 | 310 | 473 | 4.61 | 1,039,200 | 765,750 | 533,430 | 105,238 | 12.84 | 5.10 | 924.84 | 513 | 製造加工 | 193.87 | 86.94 | 101.03 | 53.46 | 10.03 | 11,056 | 9,690 | 7,621 | 6,830 | 5,903 | 11,157 | 9,792 | 8,293 | 7,266 | 6,312 |
東京計器
| 7721 | 2.55 | 1,753 | 1,807 | 45 | 58 | 4.85 | 218,000 | 137,520 | 107,490 | 28,903 | 34.29 | 0.90 | 52.69 | 1,676 | 電子テクノロジー | 37.10 | 48.72 | 23.77 | 21.03 | 10.12 | 1,766 | 1,629 | 1,530 | 1,463 | 1,359 | 1,760 | 1,651 | 1,560 | 1,484 | 1,403 |
三菱倉庫
| 9301 | 2.26 | 4,494 | 4,531 | 100 | 87 | 2.73 | 288,000 | 199,920 | 279,690 | 333,100 | 15.02 | 1.01 | 301.62 | 4,708 | 交通・輸送 | 51.23 | 33.26 | 17.51 | 11.71 | 3.16 | 4,441 | 4,362 | 4,120 | 3,918 | 3,622 | 4,450 | 4,331 | 4,159 | 3,970 | 3,742 |
中央自動車
| 8117 | 2.23 | 4,045 | 4,130 | 90 | 119 | 3.88 | 31,000 | 16,920 | 23,767 | 74,088 | 10.00 | 1.81 | 413.11 | 301 | 流通サービス | 70.24 | 33.23 | 17.50 | 20.76 | 8.26 | 3,940 | 3,722 | 3,629 | 3,607 | 3,235 | 3,979 | 3,775 | 3,660 | 3,538 | 3,294 |
フォーバル
| 8275 | 2.16 | 1,403 | 1,420 | 30 | 35 | 3.02 | 27,600 | 16,230 | 13,550 | 35,633 | 15.71 | 2.49 | 90.39 | 2,277 | 流通サービス | 36.15 | 32.34 | 14.24 | 23.16 | 14.33 | 1,320 | 1,217 | 1,159 | 1,179 | 1,139 | 1,341 | 1,239 | 1,192 | 1,171 | 1,132 |
松風
| 7979 | 1.91 | 2,704 | 2,724 | 51 | 64 | 2.42 | 37,300 | 24,520 | 34,723 | 47,550 | 19.01 | 1.36 | 144.20 | 1,299 | ヘルステクノロジー | 21.07 | 26.05 | 27.05 | 8.70 | 6.32 | 2,665 | 2,542 | 2,349 | 2,269 | 2,204 | 2,664 | 2,545 | 2,411 | 2,320 | 2,250 |
住友ベーク
| 4203 | 1.83 | 7,130 | 7,190 | 129 | 154 | 2.19 | 206,700 | 171,920 | 184,760 | 313,121 | 15.25 | 1.32 | 471.40 | 8,044 | ヘルステクノロジー | 84.12 | 30.73 | 4.41 | 5.41 | 3.66 | 6,982 | 6,902 | 6,694 | 6,541 | 5,866 | 7,038 | 6,901 | 6,750 | 6,485 | 5,996 |
ナガホリ
| 8139 | 1.81 | 1,714 | 1,740 | 31 | 73 | 4.73 | 151,700 | 139,260 | 123,627 | 26,208 | 78.72 | 2.20 | 22.10 | 472 | 耐久消費財 | 82.77 | 83.93 | 51.70 | 19.02 | 2.96 | 1,694 | 1,579 | 1,438 | 1,251 | 1,127 | 1,695 | 1,595 | 1,459 | 1,321 | 1,182 |
日立製作所
| 6501 | 1.65 | 10,465 | 10,455 | 170 | 219 | 2.17 | 2,554,900 | 2,138,080 | 2,308,313 | 9,530,719 | 14.35 | 1.98 | 732.53 | 322,525 | 製造加工 | 64.46 | 29.07 | 7.13 | 8.60 | 0.53 | 10,263 | 10,056 | 9,540 | 9,434 | 8,590 | 10,297 | 10,036 | 9,706 | 9,368 | 8,765 |
リコーリー
| 8566 | 1.62 | 4,685 | 4,715 | 75 | 72 | 1.93 | 75,400 | 52,510 | 58,713 | 143,028 | 12.34 | 0.69 | 382.13 | 1,588 | 金融 | 24.90 | 21.52 | 9.91 | 4.08 | 2.50 | 4,670 | 4,576 | 4,485 | 4,389 | 4,174 | 4,661 | 4,575 | 4,494 | 4,386 | 4,213 |
日本システ
| 4323 | 1.55 | 2,735 | 2,750 | 42 | 91 | 3.20 | 66,200 | 60,710 | 37,767 | 33,500 | 20.01 | 3.13 | 137.44 | 1,687 | テクノロジーサービス | 65.17 | 22.28 | 25.63 | 34.08 | 9.13 | 2,612 | 2,362 | 2,244 | 2,251 | 2,128 | 2,631 | 2,412 | 2,298 | 2,241 | 2,106 |
文化シヤッ
| 5930 | 1.23 | 1,383 | 1,397 | 17 | 25 | 2.31 | 155,200 | 161,020 | 217,863 | 92,701 | 10.97 | 1.04 | 143.26 | 4,958 | 製造加工 | 26.54 | 27.35 | 27.70 | 9.14 | 2.12 | 1,373 | 1,364 | 1,231 | 1,158 | 1,139 | 1,378 | 1,341 | 1,262 | 1,201 | 1,155 |
エンプラス
| 6961 | 1.20 | 13,150 | 13,500 | 160 | 637 | 3.43 | 256,700 | 358,450 | 363,260 | 70,826 | 25.73 | 2.56 | 527.77 | 1,527 | 製造加工 | 252.94 | 143.68 | 23.51 | 58.08 | 20.21 | 13,034 | 11,239 | 10,401 | 9,579 | 7,176 | 12,966 | 11,569 | 10,642 | 9,557 | 7,960 |
朝日工業社
| 1975 | 1.04 | 2,815 | 2,827 | 29 | 65 | 1.40 | 24,100 | 14,830 | 20,370 | 36,975 | 9.11 | 1.03 | 310.39 | 993 | 工業サービス | 35.72 | 22.75 | 19.48 | 17.89 | 1.54 | 2,770 | 2,671 | 2,516 | 2,450 | 2,367 | 2,782 | 2,679 | 2,562 | 2,477 | 2,359 |
IDホール
| 4709 | 0.98 | 1,548 | 1,546 | 15 | 34 | 1.77 | 29,500 | 21,910 | 29,513 | 26,326 | 16.40 | 2.47 | 94.28 | 2,349 | テクノロジーサービス | 64.99 | 39.03 | 10.74 | 7.74 | 1.38 | 1,522 | 1,513 | 1,466 | 1,401 | 1,244 | 1,528 | 1,506 | 1,467 | 1,398 | 1,280 |
SCREE
| 7735 | 0.97 | 10,765 | 10,875 | 105 | 347 | 3.01 | 1,378,600 | 1,919,840 | 2,018,527 | 1,048,709 | 19.55 | 3.44 | 571.02 | 5,987 | 製造加工 | 163.32 | 47.16 | 46.46 | 48.28 | 7.67 | 10,651 | 9,597 | 8,220 | 7,826 | 7,057 | 10,631 | 9,662 | 8,669 | 8,003 | 7,229 |
ゼットン
| 3057 | 0.97 | 1,238 | 1,247 | 12 | 19 | 0.97 | 2,500 | 3,680 | 2,620 | 7,965 | 0.00 | 2.91 | 0.00 | 451 | 消費者サービス | 23.96 | 28.56 | 19.33 | 11.84 | 3.23 | 1,230 | 1,193 | 1,134 | 1,074 | 1,004 | 1,231 | 1,193 | 1,143 | 1,092 | 1,034 |
ビジネスエ
| 4828 | 0.90 | 4,435 | 4,460 | 40 | 128 | 2.05 | 21,000 | 22,720 | 21,997 | 52,971 | 19.96 | 5.76 | 223.50 | 684 | テクノロジーサービス | 82.19 | 35.98 | 34.54 | 31.95 | 7.21 | 4,333 | 3,897 | 3,551 | 3,355 | 3,276 | 4,347 | 3,983 | 3,674 | 3,476 | 3,231 |
沖縄セルラ
| 9436 | 0.89 | 3,360 | 3,385 | 30 | 44 | 1.04 | 26,500 | 48,010 | 49,080 | 164,991 | 15.23 | 1.79 | 222.23 | 439 | 通信 | 15.57 | 16.60 | 7.46 | 5.95 | 4.96 | 3,348 | 3,225 | 3,203 | 3,126 | 3,077 | 3,341 | 3,249 | 3,199 | 3,146 | 3,065 |
菱洋エレク
| 8068 | 0.81 | 3,680 | 3,740 | 30 | 84 | 5.00 | 461,000 | 224,430 | 192,847 | 68,771 | 10.88 | 1.69 | 344.19 | 714 | 流通サービス | 59.22 | 15.79 | 10.81 | 4.03 | 6.25 | 3,692 | 3,567 | 3,462 | 3,439 | 3,094 | 3,688 | 3,585 | 3,500 | 3,387 | 3,155 |
昴
| 9778 | 0.80 | 6,240 | 6,290 | 50 | 33 | 0.80 | 900 | 560 | 383 | 3,687 | 27.75 | 1.03 | 226.67 | 311 | 商業サービス | 18.90 | 11.92 | 5.89 | 5.36 | 2.28 | 6,226 | 6,097 | 6,006 | 5,970 | 5,708 | 6,227 | 6,118 | 6,034 | 5,932 | 5,737 |
荏原製作所
| 6361 | 0.80 | 8,396 | 8,438 | 67 | 176 | 1.09 | 317,600 | 363,260 | 429,370 | 772,859 | 13.41 | 2.16 | 630.42 | 19,095 | 製造加工 | 81.46 | 33.09 | 16.39 | 22.95 | 2.66 | 8,328 | 7,766 | 7,189 | 7,072 | 6,615 | 8,335 | 7,863 | 7,411 | 7,106 | 6,690 |
黒崎播磨
| 5352 | 0.71 | 11,410 | 11,310 | 80 | 313 | 4.25 | 114,700 | 43,540 | 35,493 | 94,581 | 8.41 | 1.30 | 1,344.92 | 4,770 | 製造加工 | 123.52 | 71.10 | 19.43 | 11.87 | 13.33 | 10,478 | 10,216 | 9,748 | 9,814 | 8,331 | 10,695 | 10,185 | 9,901 | 9,476 | 8,518 |
品川リフラ
| 5351 | 0.47 | 1,739 | 1,713 | 8 | 51 | 2.58 | 183,600 | 185,450 | 244,233 | 80,252 | 6.09 | 1.18 | 281.22 | 3,340 | 非エネルギー鉱物 | 120.75 | 81.27 | 21.66 | 12.33 | 1.24 | 1,685 | 1,627 | 1,557 | 1,463 | 1,203 | 1,689 | 1,629 | 1,558 | 1,449 | 1,275 |
ニチリン
| 5184 | 0.44 | 3,430 | 3,410 | 15 | 76 | 1.92 | 29,500 | 28,700 | 31,573 | 48,299 | 8.31 | 1.03 | 410.12 | 2,281 | 製造加工 | 94.63 | 41.44 | 11.80 | 12.91 | 3.96 | 3,359 | 3,214 | 3,058 | 3,002 | 2,710 | 3,360 | 3,229 | 3,107 | 2,975 | 2,723 |
三井倉庫ホ
| 9302 | 0.41 | 4,875 | 4,855 | 20 | 95 | 1.65 | 96,700 | 83,960 | 109,713 | 120,444 | 8.86 | 1.29 | 547.75 | 8,057 | 交通・輸送 | 36.19 | 44.93 | 16.85 | 11.61 | 3.85 | 4,803 | 4,621 | 4,403 | 4,160 | 3,964 | 4,802 | 4,632 | 4,435 | 4,235 | 3,990 |
上村工業
| 4966 | 0.38 | 10,620 | 10,650 | 40 | 347 | 2.18 | 39,700 | 32,200 | 36,623 | 182,837 | 20.23 | 2.08 | 526.34 | 1,576 | 素材産業 | 75.16 | 46.49 | 11.75 | 23.69 | 4.62 | 10,408 | 9,590 | 9,061 | 9,139 | 7,971 | 10,422 | 9,732 | 9,282 | 8,917 | 8,264 |
ブリヂスト
| 5108 | 0.28 | 6,100 | 6,115 | 17 | 104 | 1.07 | 1,576,400 | 1,547,000 | 1,722,947 | 4,260,624 | 11.13 | 1.41 | 550.98 | 129,262 | 耐久消費財 | 32.82 | 8.52 | 8.19 | 5.07 | 1.58 | 6,061 | 5,948 | 5,885 | 5,804 | 5,638 | 6,066 | 5,963 | 5,886 | 5,808 | 5,649 |
BIPRO
| 8056 | 0.16 | 4,301 | 4,280 | 7 | 88 | 1.24 | 321,300 | 290,140 | 368,073 | 429,146 | 18.82 | 3.07 | 228.00 | 8,124 | 流通サービス | 30.69 | 25.51 | 14.10 | 12.63 | 3.13 | 4,201 | 4,105 | 3,860 | 3,739 | 3,522 | 4,220 | 4,080 | 3,923 | 3,781 | 3,606 |
ソフトバン
| 9434 | 0.14 | 1,805 | 1,801 | 3 | 19 | 0.81 | 7,998,600 | 7,630,500 | 7,322,340 | 8,470,052 | 14.37 | 3.83 | 126.65 | 54,986 | 通信 | 20.43 | 20.07 | 7.84 | 4.86 | 1.38 | 1,788 | 1,752 | 1,721 | 1,669 | 1,598 | 1,789 | 1,756 | 1,722 | 1,678 | 1,622 |
あさくま
| 7678 | 0.00 | 1,997 | 1,990 | 0 | 31 | 1.97 | 7,100 | 5,090 | 3,160 | 10,614 | 73.83 | 4.46 | 26.96 | 99 | 消費者サービス | 27.16 | 25.00 | 19.16 | 12.43 | 4.41 | 1,956 | 1,865 | 1,786 | 1,715 | 1,658 | 1,960 | 1,881 | 1,806 | 1,743 | 1,683 |
ナラサキ産
| 8085 | 0.00 | 2,781 | 2,750 | 0 | 63 | 2.73 | 9,900 | 4,420 | 2,943 | 13,614 | 6.00 | 0.66 | 458.55 | 703 | 流通サービス | 56.61 | 26.67 | 14.92 | 16.33 | 5.36 | 2,688 | 2,571 | 2,505 | 2,441 | 2,222 | 2,699 | 2,586 | 2,511 | 2,423 | 2,276 |
ADEKA
| 4401 | -0.02 | 2,911 | 2,869 | -1 | 74 | 2.29 | 251,300 | 269,270 | 350,370 | 295,576 | 16.93 | 1.13 | 169.49 | 5,494 | 製造加工 | 33.75 | 16.11 | 2.70 | 12.58 | 0.37 | 2,875 | 2,763 | 2,666 | 2,714 | 2,534 | 2,869 | 2,786 | 2,718 | 2,671 | 2,579 |
わらべや日
| 2918 | -0.43 | 3,515 | 3,470 | -15 | 85 | 3.17 | 69,800 | 63,140 | 112,207 | 60,863 | 15.30 | 1.20 | 226.86 | 1,875 | 非耐久消費財 | 86.56 | 54.70 | 27.11 | -0.86 | 1.02 | 3,472 | 3,422 | 3,174 | 2,965 | 2,520 | 3,468 | 3,403 | 3,222 | 2,983 | 2,678 |
日本アビオ
| 6946 | -1.00 | 7,900 | 7,920 | -80 | 325 | 4.08 | 33,200 | 26,100 | 36,543 | 26,788 | 11.97 | 2.16 | 687.86 | 657 | 電子テクノロジー | 111.76 | 76.00 | 28.99 | 10.61 | 5.32 | 7,780 | 7,334 | 6,832 | 6,188 | 5,356 | 7,800 | 7,387 | 6,893 | 6,332 | 5,546 |
ファースト
| 9983 | -1.04 | 37,710 | 37,100 | -390 | 720 | 2.32 | 1,132,400 | 1,177,510 | 1,204,483 | 11,783,388 | 38.47 | 6.25 | 980.14 | 0 | 小売業 | 39.91 | 13.11 | 11.24 | 10.38 | -0.80 | 37,328 | 36,257 | 34,599 | 34,338 | 32,888 | 37,237 | 36,323 | 35,219 | 34,400 | 32,835 |
ウイングア
| 4432 | -1.07 | 3,285 | 3,250 | -35 | 95 | 2.47 | 125,700 | 122,610 | 130,770 | 112,184 | 22.52 | 3.21 | 146.48 | 799 | テクノロジーサービス | 62.50 | 31.74 | 31.79 | 16.20 | 2.69 | 3,192 | 3,015 | 2,761 | 2,682 | 2,401 | 3,202 | 3,029 | 2,847 | 2,693 | 2,492 |
リョーサン
| 8140 | -1.11 | 4,920 | 4,890 | -55 | 126 | 2.79 | 155,200 | 228,020 | 197,407 | 115,853 | 14.02 | 1.12 | 348.68 | 954 | 流通サービス | 74.58 | 22.25 | 14.79 | 2.09 | 5.27 | 4,872 | 4,707 | 4,625 | 4,431 | 3,968 | 4,856 | 4,740 | 4,622 | 4,418 | 4,029 |
成友興業
| 9170 | -1.12 | 2,620 | 2,640 | -30 | 75 | 1.91 | 500 | 1,950 | 2,183 | 0 | 0.00 | 0.00 | 0.00 | 0 | 工業サービス | 24.76 | 24.76 | 24.76 | 13.30 | 0.96 | 2,602 | 2,479 | 0 | 0 | 0 | 2,617 | 2,493 | 0 | 0 | 0 |
理研計器
| 7734 | -1.51 | 6,700 | 6,530 | -100 | 188 | 4.04 | 64,700 | 38,860 | 61,890 | 154,323 | 17.53 | 2.40 | 372.46 | 1,313 | 電子テクノロジー | 50.46 | 34.64 | 22.98 | 6.70 | 4.48 | 6,388 | 6,205 | 6,079 | 5,686 | 5,429 | 6,427 | 6,232 | 6,039 | 5,793 | 5,461 |
ランドコン
| 3924 | -1.62 | 934 | 913 | -15 | 44 | 5.57 | 190,900 | 171,440 | 96,390 | 16,674 | 15.94 | 3.38 | 57.28 | 550 | テクノロジーサービス | 102.44 | 45.73 | 50.54 | 38.75 | 7.41 | 875 | 777 | 696 | 653 | 611 | 884 | 799 | 725 | 675 | 620 |
ヤマイチ・
| 2984 | -1.74 | 975 | 958 | -17 | 22 | 2.09 | 23,800 | 17,020 | 13,120 | 7,005 | 18.82 | 0.63 | 54.48 | 112 | 金融 | 21.73 | 11.40 | 10.62 | 5.86 | 4.13 | 940 | 925 | 903 | 892 | 893 | 946 | 923 | 907 | 897 | 879 |
カバー
| 5253 | -1.85 | 3,310 | 3,180 | -60 | 146 | 6.06 | 4,831,900 | 6,159,090 | 6,401,500 | 198,042 | 0.00 | 27.74 | 0.00 | 418 | 消費者サービス | 81.71 | 58.21 | 39.17 | 32.89 | 4.09 | 3,098 | 2,868 | 2,649 | 2,526 | 0 | 3,127 | 2,902 | 2,707 | 2,519 | 0 |
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