上場来高値 2024.01.09

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
ナルネット 587017.548651,005150017.341,454,8000000.000.000.000消費者サービス21.825.135.135.1323.3187300008990000
リケンNP 620913.062,7492,6663089215.35732,900270,190162,37000.000.000.000製造加工19.8245.4459.7433.3722.292,3392,0541,951002,3802,1241,96200
ジャパンM 923612.583,1703,49039025115.85185,900174,080131,40300.000.000.000金融13.3155.1155.1126.9110.793,1702,7692,489003,1892,8332,48900
菱友システ 468511.743,3103,3303508413.2426,8005,1402,69318,96810.291.45323.672,018電子テクノロジー18.1343.1630.7921.0918.592,9382,8252,7072,6282,4533,0142,8442,7392,6382,507
東京エレク 276010.715,1905,58054019010.40934,000371,350455,620155,08117.104.40326.321,318流通サービス12.7370.6456.3019.618.565,1885,0504,6454,0683,6015,2505,0544,6924,2643,740
魁力屋 589110.092,2302,45522518610.50618,700578,330000.000.000.000消費者サービス13.6634.7434.7434.7423.682,23400002,2460000
野村マイク 62549.0715,27016,1201,3408328.813,097,7002,446,0701,630,570136,08217.637.01924.84513製造加工12.02160.84173.6848.4313.8414,88213,23510,8728,3946,89115,05913,50411,3629,4567,709
JAPAN 58897.821,2901,36599738.33576,500240,490289,72300.000.000.000ヘルステクノロジー11.347.407.4024.0916.171,2531,1940001,2741,214000
ライフドリ 25857.474,8955,1103551927.66185,40093,320105,37761,83023.038.13223.90498非耐久消費財8.7254.8541.1631.3611.094,7774,4924,0483,9113,6184,8394,5274,1913,9403,572
AVILE 55916.842,6302,74817616910.95291,300136,680164,68000.000.000.000テクノロジーサービス5.5710.7230.869.4413.792,5902,4622,286002,6112,4722,30900
アルトナー 21636.232,2992,404141736.17121,30085,39088,30724,04624.046.3199.981,276商業サービス5.2131.2239.2833.564.522,3112,0901,8921,8071,6852,3072,1261,9601,8431,675
佐藤渡辺 18075.343,2703,4501751006.7711,40012,4804,8808,99813.120.55262.94563工業サービス7.3131.2327.9227.7814.623,2092,9152,7622,6612,6043,2522,9872,8222,7182,646
大成温調 19045.225,0505,2402601528.15111,20062,21049,12331,54119.381.22270.84743工業サービス14.29139.71118.9733.1613.674,8604,3333,6072,9682,5224,9134,4043,7993,2512,770
サッポロホ 25015.026,5006,7413221565.00727,100593,570644,760500,029163.793.1641.206,676非耐久消費財9.0187.1534.1012.889.886,3556,1035,7925,2024,4356,4256,1325,7865,3024,683
新晃工業 64584.462,8122,878123714.40103,00068,71070,90371,21313.581.32211.971,509製造加工8.0346.9931.9015.0710.692,7212,5762,4692,2682,0782,7482,6072,4772,3262,136
タマホーム 14194.434,1004,240180925.01605,800292,680391,303118,97515.993.52265.173,329耐久消費財7.4817.4532.7120.808.164,0513,8253,6523,5713,5654,0803,8703,7123,6133,467
元気寿司 98284.423,5303,5401501247.56228,30090,53079,09060,03936.926.0795.88549消費者サービス13.28108.2439.378.0914.753,2583,2243,2002,8622,2823,3243,2283,1222,8632,473
任天堂 79744.367,3057,5383151434.736,863,6003,771,1903,460,5678,409,23818.533.87406.817,317耐久消費財4.3018.7119.809.844.717,2867,0076,8126,5206,2167,3007,0626,8426,6146,348
コプロ・ホ 70593.941,6401,66363554.00117,20098,33093,87331,14829.054.3558.683,301商業サービス7.9266.7239.9821.217.151,5901,5001,4001,3201,1111,6031,5231,4311,3201,144
日立製作所 65013.9010,75510,6454002236.343,506,9001,641,0801,944,1339,493,65214.612.02732.53322,525製造加工2.4521.6219.886.864.6710,28010,0619,9409,6908,94810,33310,1389,9509,6389,039
守谷商会 17983.783,0653,155115784.241,3001,2808676,6745.310.54594.44393工業サービス-0.3240.1610.7410.2814.232,9662,8392,8762,7182,4873,0012,8822,8382,7302,576
マミーマー 98233.783,7103,845140773.774,5005,5603,44739,4139.301.13413.49992小売業6.8151.0221.8720.169.393,6313,3313,2133,1312,7763,6553,3993,2553,1062,880
トーセイ 89233.642,0072,07673473.64184,200176,470264,10095,7119.141.36227.60663金融5.3820.2110.6614.514.742,0041,8821,8671,8581,7552,0081,9201,8811,8441,754
WDI 30683.582,9353,040105523.9211,3009,0905,80718,58218.794.06161.781,870消費者サービス9.3537.2514.4113.7311.602,8642,7122,6742,6532,4332,8932,7482,6862,6102,465
岡谷鋼機 74853.4913,53013,9504702829.613,5001,5801,107129,7105.750.472,424.315,554非エネルギー鉱物9.2430.0116.0613.699.4113,18412,51312,08211,86311,13013,29212,62512,23811,86211,315
北陸電気工 19303.411,2871,30543445.18994,000518,490190,27335,32622.970.9056.811,231工業サービス-1.2943.2528.0738.2429.721,1611,0149879839251,1911,0501,004977930
TDCソフ 46873.262,1672,18669553.4045,10033,02039,33351,04820.853.18104.831,972テクノロジーサービス3.1125.3435.115.862.732,1372,0911,9261,7961,6982,1422,0851,9701,8581,730
ディア・ラ 32453.2595698431223.24260,300224,920236,53039,82210.061.8297.82645金融8.1319.7125.9910.697.19939886842837796945898863837793
中国塗料 46173.021,7061,74251503.29538,200577,310523,87783,79610.441.48166.912,199素材産業5.0748.5126.888.885.641,6911,6521,5341,4591,3031,7011,6451,5591,4661,342
高島 80072.811,2411,24534332.79155,400134,320196,23721,60312.341.13100.861,010流通サービス7.1446.0435.3332.457.331,1971,0911,0029688911,2031,1151,036979908
世紀東急工 18982.691,7651,79247372.84779,300559,240463,21362,75634.421.6552.061,117工業サービス5.7231.0911.448.549.331,7111,6411,6261,6161,4061,7221,6551,6301,5731,425
SANKY 64172.698,3988,5802252043.09444,300474,570601,617449,6838.621.611,006.35864製造加工5.8350.7925.5526.594.218,3407,8296,9056,7206,2458,3717,8507,2346,8106,315
テンポスホ 27512.522,8972,96773542.6318,40014,71016,15034,40921.152.70142.39636流通サービス3.6021.508.286.885.212,8872,7972,7642,7042,6022,8942,8152,7682,7092,624
エコス 75202.472,4832,53061532.6228,90016,75015,89028,02412.281.41206.351,488小売業4.2927.0115.9518.176.042,4522,3232,2342,1492,0272,4642,3532,2562,1702,078
FPG 71482.381,7511,76641352.97616,800339,860601,887147,33012.103.41145.96307金融5.0637.9733.486.644.501,7131,6751,5771,4881,3431,7211,6711,5941,5041,388
品川リフラ 53512.371,8741,89844442.54284,000171,530168,38387,2656.751.30281.223,340非エネルギー鉱物9.2767.9626.4512.3112.571,7941,7101,6391,5731,2991,8161,7261,6551,5471,364
住友ベーク 42032.257,4817,5591661492.60184,300102,280148,530327,84316.041.39471.408,044ヘルステクノロジー4.9636.0011.723.822.157,4137,3007,0396,8376,1637,4317,2887,0806,7816,260
文化シヤッ 59302.171,4381,45831262.16118,300102,650138,94095,85811.451.08143.264,958製造加工3.0436.6426.896.274.141,4171,3791,3471,2291,1671,4241,3861,3361,2681,202
宮地エンジ 34312.123,3453,37070532.10163,40095,87088,05745,29315.591.29216.17770工業サービス3.8565.609.956.654.823,2653,1923,1463,0692,5263,2853,2093,1392,9702,658
ソーダニッ 81582.051,1351,14523232.4050,00042,57036,25024,08716.620.9968.90403流通サービス6.8141.5313.4812.147.611,1011,0631,0291,0029061,1111,0721,038995923
サンゲツ 81301.923,1353,18560512.07173,000154,640173,477181,89912.561.95253.692,547流通サービス2.7428.958.3710.743.413,1183,0092,8962,9152,6663,1253,0262,9442,8622,682
松屋フーズ 98871.905,8805,8901101292.9260,30041,66033,017110,14368.902.7185.491,821消費者サービス8.0743.1341.9313.275.945,6825,2704,9444,5574,3525,6945,3435,0104,7184,456
矢作建設工 18701.651,4101,41623272.2455,20046,92050,74060,00914.101.01100.411,288工業サービス2.9115.9711.237.355.121,3771,3421,3061,2871,1761,3841,3451,3151,2761,183
高千穂交易 26761.463,8353,82055722.5135,80028,06024,04333,53027.332.11140.32496流通サービス4.9525.0416.8215.064.803,7223,5103,3563,2723,0033,7313,5503,4063,2723,033
コニシ 49561.431,3961,41520321.4383,80072,040118,92791,16015.401.3091.891,556素材産業4.4332.0021.9814.534.431,3811,3051,2501,2261,1401,3851,3241,2701,2221,146
古野電気 68141.421,9201,92727592.77233,800163,300181,58759,92919.681.1797.903,310電子テクノロジー4.4481.7938.935.596.171,8771,7821,7541,5531,2931,8861,8101,7221,5811,401
SCREE 77351.3912,22512,0251653984.301,666,1001,386,4001,735,0331,154,84621.623.80571.025,987製造加工7.3756.0763.2712.331.6511,88211,55010,1238,6977,75211,87811,46310,4029,2948,103
FPパート 73881.345,2905,290701563.07225,000104,250155,850119,38135.8514.05155.342,252金融1.9323.8944.933.930.195,2325,1554,7144,1653,9685,2485,1234,7794,4153,851
イノテック 98801.341,7931,81624453.79142,20068,40045,89023,49015.531.01118.981,728電子テクノロジー9.0715.1614.508.1010.131,7261,6351,6331,6071,5581,7391,6611,6381,6131,559
セレコーポ 50781.313,4603,48045823.572,3003,1202,88011,90911.120.64312.82161工業サービス6.1038.8723.0114.297.913,3353,2043,0122,8912,6843,3693,2053,0582,9202,735
イオン九州 26531.272,4702,46731231.7913,80011,2508,61784,60014.081.85175.345,286小売業3.310.412.585.293.522,4212,3772,3462,3652,3502,4282,3852,3652,3602,345
オーハシテ 76281.181,8711,88822291.7624,30017,52017,00724,04237.740.7250.03753製造加工3.3421.4114.355.594.081,8491,8031,7671,7101,6441,8551,8101,7681,7201,653
京成電鉄 90091.176,7426,820791492.33409,100346,820497,8771,128,99935.232.89193.6012,013交通・輸送4.5417.5129.888.883.886,6686,5586,2365,8505,5326,6956,5306,2625,9705,525
日本光電工 68491.114,5004,536501061.98275,400394,670235,273377,77423.042.28196.915,751ヘルステクノロジー4.9323.0920.8324.272.444,4733,9533,7843,7603,7484,4414,0793,8763,7913,698
ゼットン 30571.091,2981,30414241.0810,0006,7504,6338,3200.003.040.00451消費者サービス2.6833.3318.550.315.161,2741,2561,2111,1351,0441,2771,2501,2111,1521,079
フォーラム 70881.068578589262.8284,200105,910138,47744,48824.923.7034.674,377テクノロジーサービス3.6248.1932.2011.140.94849821766702615850824776718645
ソフトバン 94341.051,8341,83019252.419,001,7007,098,6807,998,1178,530,00514.603.89126.6554,986通信4.0118.758.031.054.071,7881,7671,7531,7191,6251,7941,7671,7501,7121,653
コスモエネ 50211.005,9245,983591372.27475,500320,370527,490517,89664.860.9992.256,659エネルギー鉱物4.7151.2019.546.445.005,8215,6385,6275,4554,8105,8595,6945,5855,3544,942
王将フード 99360.998,0908,170801141.7344,10026,23034,103151,93121.832.45374.212,254消費者サービス1.3623.6018.41-0.121.118,0968,0037,8587,4046,8988,0938,0057,8117,4947,099
スバル興業 96320.9315,29015,1401405033.3615,20011,4608,66338,58311.481.251,318.83674交通・輸送1.0054.8124.8111.490.1315,01414,08513,57812,54611,07014,93414,24813,57212,71111,604
SCSK 97190.912,8982,89426431.58612,700385,380733,767895,85522.863.32126.5915,328商業サービス3.5131.3112.522.683.972,8352,7832,7242,6322,3982,8452,7882,7262,6242,478
極東貿易 80930.882,0402,05518341.2878,10053,30043,13325,76423.511.0787.43602流通サービス4.5320.9510.198.044.582,0051,9231,8531,8561,7332,0101,9341,8831,8361,741
四電工 19390.773,3003,28025632.4843,00034,31034,11051,16710.670.92307.402,574工業サービス1.8647.8113.1010.747.013,1903,0632,9642,8452,4613,2023,0732,9742,8202,561
因幡電機産 99340.733,4303,43025511.6262,10065,18076,430190,49612.501.26276.272,112流通サービス0.7311.007.194.260.733,4043,3613,2703,2273,1533,4093,3663,3033,2443,147
日伝 99020.622,8982,91618572.1415,40018,04020,96791,00718.001.06162.01974流通サービス1.3920.9012.809.210.732,8962,8252,6852,6042,3972,8972,8272,7222,6102,442
ニッソウ 14440.612,7812,80017491.736,6005,5003,5373,02943.912.0663.7787耐久消費財1.561.1219.0514.292.712,7582,5592,4782,4112,3932,7432,6022,5142,4572,333
オリエンタ 17860.57351352251.72585,300363,180327,13046,36810.220.9834.45953工業サービス2.0318.5210.008.646.02344333330327319345335331326317
積水ハウス 19280.403,2703,24013511.913,152,4001,816,0601,884,4602,107,02312.061.31268.7829,052金融2.3714.4713.295.714.213,1793,0793,0292,9872,8943,1853,0983,0432,9872,884
マックスバ 81980.333,0553,06010281.3112,10011,3708,23097,05914.201.32215.782,693小売業2.5110.955.442.553.003,0162,9502,9732,9102,8223,0212,9712,9552,9162,862
リコーリー 85660.104,9354,8955721.9581,50058,44056,783150,73412.810.71382.131,588金融0.5116.839.752.941.564,8654,7534,6384,5064,2624,8604,7624,6564,5244,325
大阪瓦斯 95320.063,0903,0912641.831,385,0001,002,4701,219,9231,284,3917.290.92423.8921,017公益事業4.5044.8525.658.366.483,0122,9412,8562,6292,4233,0312,9462,8372,6832,514
サイタホー 19990.003,0103,0800552.332004002731,9423.060.421,007.96229工業サービス2.840.6511.597.394.412,9832,8772,8392,7412,6083,0132,9102,8382,7602,659
オカムラ食 29380.003,3453,40501664.8956,60043,75060,22000.000.000.000素材産業6.7432.8047.1513.5010.023,2603,1362,700003,2973,0942,81100
シナネンホ 81320.004,2204,2350741.7913,00011,94012,92046,1900.000.86-224.801,693エネルギー鉱物0.5912.489.725.610.364,2234,1444,0464,0203,8354,2194,1484,0724,0043,904
沖縄セルラ 94360.003,5003,4750451.1560,50037,20043,423170,89215.641.84222.23439通信2.5117.847.920.292.963,4273,3823,2873,2213,1033,4353,3753,3113,2343,130
北越工業 6364-0.082,6222,616-2891.5469,30066,58055,32375,43016.272.17160.81727製造加工1.5582.1733.0611.654.262,5732,4542,2042,0961,7532,5712,4492,2782,0961,850
東亜道路工 1882-0.147,1707,010-101732.8651,10034,74032,32070,95818.341.30382.151,667工業サービス-0.7157.8831.274.325.736,8746,7506,4765,7985,0406,9166,7546,4395,9355,215
タムロン 7740-0.185,5905,580-101632.00120,200133,900174,107107,59912.301.92453.614,448耐久消費財6.6944.3723.0412.506.085,4245,2454,6704,5694,1035,4825,2184,8674,5884,214
9778-0.316,4506,430-20490.318006005273,81228.371.05226.67311商業サービス2.888.258.802.883.386,3246,1956,1136,0385,7916,3436,2146,1326,0255,825
理想科学工 6413-0.322,8102,801-9581.9822,80020,95027,88069,51020.851.46134.362,865電子テクノロジー5.5020.5219.393.825.502,7292,6892,6312,4732,3982,7482,6952,6272,5322,440
コモ 2224-0.362,8182,800-1090.897,8002,5801,8009,7640.004.92-12.81210非耐久消費財0.862.981.601.380.972,7902,7712,7632,7542,7412,7922,7752,7652,7562,744
日邦産業 9913-0.431,4101,403-6280.782,3003,4104,75712,8338.731.00160.762,928電子テクノロジー0.2134.1314.813.310.361,4031,3901,3251,2651,0821,4001,3801,3321,2561,127
上組 9364-0.633,4823,452-22592.50229,300192,190226,100344,51315.191.02227.264,206交通・輸送2.438.0410.251.502.283,4203,3493,2333,2073,1393,4253,3503,2763,2193,119
淺沼組 1852-0.744,0804,040-30601.49165,700113,01086,13765,73020.581.48196.351,795耐久消費財3.1922.2412.078.895.213,9483,7223,6663,6233,4253,9493,7713,6903,6073,457
フクダ電子 6960-0.897,9007,770-702115.2856,70024,85038,483272,12912.391.44627.073,382ヘルステクノロジー5.4374.6141.7918.097.327,5847,1676,4865,8645,1647,6367,2206,6456,0675,463
RYODE 8084-0.992,7412,688-27572.6845,50033,18032,40759,08711.570.73233.251,242流通サービス2.6723.6411.210.672.602,6532,5782,5322,4372,2422,6562,5912,5332,4372,276
日本精化 4362-1.293,1503,070-40733.9318,90015,46017,16773,85219.521.55157.26717素材産業-0.327.4919.2714.132.333,0662,8962,7672,6662,6703,0572,9212,8032,7312,637
センコー 9069-1.871,1761,154-22183.04534,000378,170319,433175,27812.011.07108.5423,095交通・輸送0.6115.0510.228.770.791,1541,0991,0681,0571,0151,1531,1121,0811,0581,030
タイトルとURLをコピーしました