上場来高値 2024.01.12

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
トランザク 781815.502,5002,5643447915.75401,80096,25066,28063,09921.404.60119.81455素材産業20.1539.9647.9517.4518.482,2462,1442,1041,9931,8632,3012,1702,0972,0101,860
栗林商船 917110.561,0531,1201075314.72412,300129,04079,91012,5739.850.66113.711,098交通・輸送32.7060.6937.0928.2918.391,0249008187947451,024915848803740
USEN- 941810.184,2104,33040011410.871,014,300236,570160,637240,80130.173.80213.404,905通信8.6623.0128.4915.477.184,0523,8883,6923,5333,3324,0903,9153,7383,5723,319
住石ホール 15149.841,2711,3841248011.029,183,9003,088,8606,203,18362,80110.014.12161.4045流通サービス23.57289.86162.6227.7918.191,2051,1058666575041,2391,096915743584
富士ソフト 97499.136,2606,81057022416.40925,100174,430176,923410,45536.183.18188.5117,082テクノロジーサービス16.0147.2425.6515.2314.076,3385,9825,8065,3374,8446,3916,0745,8145,4705,018
さくらイン 37786.852,5992,74517615012.6812,803,7003,426,0307,066,00084,269165.8711.7316.55755テクノロジーサービス27.67124.08117.5137.8725.922,3812,0891,6751,4481,1472,4612,1341,8121,5411,260
ファースト 99836.3438,72038,9402,3209216.694,605,6001,628,6101,422,59311,249,06537.516.561,054.1659,871小売業13.078.8312.458.9811.5136,06235,72935,79834,68733,94136,72635,92235,61434,97933,521
リックス 75255.503,5803,740195845.4526,9009,9608,22328,72010.051.42372.03707製造加工10.3223.4325.0012.486.553,5443,3833,3413,2073,0303,5763,4293,3333,2273,019
日本システ 43234.723,1203,220145954.8263,70031,72038,12036,89023.433.67137.441,687テクノロジーサービス8.0537.8447.3718.699.903,0262,9002,5892,3762,2813,0692,9032,6792,4942,277
高千穂交易 26763.993,9304,035155794.3375,70036,69026,64034,33228.872.23140.32496流通サービス10.8530.3724.3519.037.743,8713,5973,4023,2963,0243,8843,6483,4653,3103,059
東京計器 77213.521,7771,82362544.58134,30078,04094,67729,18134.600.9152.691,676電子テクノロジー2.4241.3224.449.161.391,7891,7191,6621,5671,4171,7901,7411,6691,5811,475
酒井重工業 63583.406,5506,7002201523.3828,70022,41018,42327,59511.791.12568.30611製造加工10.9331.3723.1613.953.406,5246,0405,8425,5405,0896,5046,1565,8905,6045,132
TDK 67623.217,0507,0682201703.753,760,6001,837,8801,859,8072,561,25132.991.84214.68102,908電子テクノロジー7.5831.5522.794.668.076,7266,6866,4875,9545,5366,8226,6886,4596,1155,694
住友林業 19113.194,4034,500139993.181,867,6001,118,8001,229,723884,02410.271.43445.4421,948耐久消費財8.4133.5321.7214.629.124,3204,1993,9013,8893,5234,3554,1914,0063,8383,541
建設技術研 96213.135,5005,6101701453.8238,20037,76036,64376,77910.471.67535.663,716工業サービス4.6665.4921.0410.225.655,4065,2064,9494,7024,0375,4455,2334,9894,6764,231
サッポロホ 25012.916,8496,9231961643.57613,300562,470635,837518,335168.213.2441.206,676非耐久消費財11.9592.8438.4611.4610.066,6936,2155,8965,2854,4856,6926,2995,8975,3884,745
松本油脂製 43652.7715,05015,5704201553.4690044045748,8596.640.702,346.49409素材産業5.206.649.198.885.2015,14014,62614,41314,35114,06415,17814,73414,50014,32113,877
伊藤忠商事 80012.736,5106,5391741383.236,856,8003,096,1903,012,6579,047,03413.061.97500.82110,698流通サービス13.3919.3920.6911.4913.136,1555,8765,8355,6695,3566,2305,9505,8255,6765,359
SMC 62732.6884,60084,3502,2001,8983.38487,200247,260208,8135,184,91829.333.202,876.3622,988製造加工11.2111.0914.7817.9110.7079,28275,48374,58571,91472,79080,42576,54174,59373,39971,971
ソーダニッ 81582.651,1781,20131243.74120,90046,81040,49025,03217.431.0468.90403流通サービス12.0348.8215.7016.049.181,1611,0861,0411,0119121,1621,1001,0541,006931
中国塗料 46172.631,7871,79846523.61572,800668,450550,06386,96710.771.53166.912,199素材産業8.4455.6732.796.964.231,7481,6741,5601,4721,3131,7531,6771,5831,4841,355
任天堂 79742.468,0108,1251951713.149,141,4005,925,9704,066,8539,107,77619.974.17406.817,317耐久消費財12.4325.2928.9716.8212.827,7287,1736,9226,5716,2597,7937,2976,9696,6936,395
ライト工業 19262.272,1692,20749362.63378,300269,610188,80798,43211.531.28191.391,364工業サービス10.3511.4112.0314.3510.522,0961,9471,9551,9781,9772,1091,9901,9661,9691,967
ショーボン 14142.246,7506,8521501212.74224,500164,380108,033350,42126.173.68261.82985工業サービス5.4321.9419.3715.334.456,6056,2126,0655,9455,7986,6366,3116,1115,9825,868
セコム 97352.1611,28011,0902352033.88886,800525,650544,4572,344,16523.442.04473.1665,087商業サービス8.2019.967.726.287.3610,73110,30910,38910,2909,69510,77110,43010,34310,1719,769
ヤマイチ・ 29842.0896898120172.1824,80011,49011,5406,90419.270.6554.48112金融2.087.8010.973.261.13968948933906899968951933917894
丸千代山岡 33992.044,8604,9901002317.07171,60086,180139,88322,40824.199.93206.28443消費者サービス18.53101.4147.6321.8616.184,6194,1533,5773,6322,8554,6854,1593,7893,4962,981
大和冷機工 64591.911,6391,65731412.76116,80043,55039,74379,27814.691.36112.802,398製造加工10.9821.1321.1315.797.251,5821,5121,4401,4141,4041,5981,5261,4681,4311,386
トリドール 33971.854,3954,47181882.80445,400294,380300,993380,735108.716.6341.585,795消費者サービス10.0139.5024.193.987.864,3494,1424,0513,9043,4874,3504,1844,0553,8743,587
スバル興業 96321.8315,50015,5702804652.739,50010,1709,59339,17411.811.291,318.83674交通・輸送3.8758.7229.1013.403.8015,24614,32113,74212,69911,16515,26914,54013,77512,86511,715
京成電鉄 90091.807,2087,1851271582.79819,300493,510534,4401,179,41137.113.05193.6012,013交通・輸送10.1324.1837.628.219.366,9696,6646,3375,8905,5816,9916,6786,3566,0365,572
フクダ電子 69601.787,8507,9901402103.7442,20031,20038,330272,12912.741.48627.073,382ヘルステクノロジー8.4180.9749.3519.255.417,8587,3486,6445,9475,2197,8327,3966,7876,1735,535
SRSホー 81631.661,1531,16519161.91190,400208,360123,04347,512376.433.513.091,370消費者サービス6.2020.2313.9911.065.241,1391,0841,0571,0511,0151,1411,0951,0671,0471,013
三菱倉庫 93011.574,6564,58771923.08593,700280,570264,103334,45315.211.02301.624,708交通・輸送7.7532.8015.980.555.524,4554,3504,3444,1313,7794,4714,3754,2994,1363,888
SCREE 77351.5612,40012,3401903862.701,493,4001,429,8301,663,5701,154,35922.183.90571.025,987製造加工10.1857.2061.986.896.2412,04611,73410,4148,8447,85012,08911,63610,5969,4588,222
BIPRO 80561.564,4614,43868872.79376,800290,540298,557446,85519.523.19228.008,124流通サービス1.7731.8119.693.471.324,4004,3234,1773,9563,6864,4084,3354,1843,9983,768
東亜建設工 18851.433,8503,89555832.4771,30067,73061,30371,1429.510.96410.141,877工業サービス7.8925.657.0110.505.563,8133,5553,5913,6143,3223,8043,6323,5903,5253,331
沖縄セルラ 94361.423,5503,56050471.8577,50044,51045,223170,89216.021.88222.23439通信5.0121.5410.564.252.593,4993,3943,3103,2353,1113,4993,4123,3343,2513,142
松屋フーズ 98871.365,9005,980801333.2356,00048,99035,290113,76369.952.7585.491,821消費者サービス9.7244.7944.1016.804.735,9045,3845,0524,6104,3815,8765,5015,1164,7904,500
タカラトミ 78671.322,4322,45232532.43711,100452,670472,913212,67420.922.58117.372,476耐久消費財10.4035.3919.7317.438.982,3612,2482,1392,1681,9302,3772,2622,1812,1071,946
SANKY 64171.228,8068,8621071952.09455,900449,860596,287466,4758.911.661,006.35864製造加工9.3157.5532.9626.156.588,6448,1077,0566,7986,2978,6648,0887,4076,9246,388
大和工業 54441.097,8927,864851421.82167,100134,300143,460477,7847.851.141,001.341,398非エネルギー鉱物5.5029.0911.097.431.987,7697,4627,4157,2636,5517,7557,5547,4097,1686,653
KDDI 94331.094,9524,90453782.246,925,7003,804,3803,881,31710,177,20515.292.07320.7949,659通信8.9815.718.887.526.774,7204,5304,5664,5154,3954,7504,5914,5544,5064,413
三井倉庫ホ 93021.024,9854,97550931.4270,90072,67078,657123,1849.081.33547.758,057交通・輸送4.8542.9619.886.761.634,9164,7604,6694,4504,0654,9154,7984,6584,4524,167
住友商事 80531.013,2893,28933581.934,976,3003,054,3002,903,4773,895,5948.121.07405.2678,235流通サービス7.4812.109.636.104.553,2033,0953,1223,0632,8983,2163,1323,1033,0472,884
三菱重工業 70110.949,1659,250862291.644,722,4003,973,3903,500,2972,963,77818.481.78500.8676,859電子テクノロジー12.4644.1910.8017.099.908,9078,1618,1938,1997,1068,9338,3988,2127,9447,291
ミツウロコ 81310.861,6631,65014422.0829,10035,50042,38094,0909.471.06174.271,744流通サービス3.9725.4825.6714.663.131,6101,5431,4081,3551,3441,6171,5401,4481,3901,334
日本取引所 86970.823,1973,18726701.882,395,6001,530,1401,796,2471,586,29530.525.32104.431,238金融8.2435.597.139.784.663,0882,9472,9982,8592,5873,1032,9942,9542,8492,656
ダイワボウ 31070.823,2003,19326672.49167,400214,980245,937296,15214.992.09213.065,432流通サービス5.1017.2411.7813.693.843,1173,0182,9432,8972,7493,1373,0402,9602,8832,720
京セラ 69710.692,2632,17815504.617,827,6004,922,8104,415,4303,188,74328.521.0376.3681,209電子テクノロジー7.0615.1114.745.267.032,1082,0582,0171,9391,8952,1272,0682,0191,9671,909
中央自動車 81170.694,3604,380301062.1835,20028,33021,32779,68110.601.92413.11301流通サービス4.2929.2020.669.091.864,3534,1843,9173,7723,4314,3384,1963,9983,7933,492
東京エレク 80350.6527,08026,2501707214.475,094,1003,319,4503,159,38711,933,93536.027.69731.3617,204製造加工9.3831.2524.4110.889.3825,34924,90723,56022,12820,26425,62824,85523,74222,46920,752
松風 79790.572,7892,80816531.6521,40019,17022,89749,73819.601.40144.201,299ヘルステクノロジー3.2423.0028.691.781.782,7772,7322,6352,3972,2872,7832,7332,6222,4882,360
ゼットン 30570.541,3101,3117210.698,3007,4205,0978,3850.003.060.00451消費者サービス3.2334.0517.262.662.821,3021,2591,2231,1451,0501,2981,2641,2221,1611,086
きんでん 19440.472,4382,43712431.92329,500261,540394,377495,45716.220.94150.2412,704工業サービス1.5025.5914.233.370.892,4162,3842,3092,2022,0242,4202,3782,3082,2112,056
サンゲツ 81300.473,2453,22515522.19135,900149,120171,943187,13812.721.98253.692,547流通サービス4.0330.6712.5310.903.203,1923,0622,9192,9262,6813,1903,0762,9752,8822,698
淺沼組 18520.374,1354,12015621.71130,500135,14092,11765,48820.981.51196.351,795耐久消費財5.2425.0414.6011.963.134,0783,7823,7013,6433,4374,0563,8553,7363,6363,476
YOTTA 55980.313,2103,2101000.31100300000.000.000.000商業サービス0.000.310.310.310.313,20200003,2030000
高砂熱学工 19690.313,2503,24010712.96215,500138,270145,280223,38512.791.51253.335,885製造加工0.9332.8415.180.470.003,2353,2093,0972,9752,6713,2373,1983,0992,9562,710
住友倉庫 93030.312,6092,6018371.67160,100134,990147,570201,26015.700.95165.754,462交通・輸送5.019.797.212.043.132,5692,4922,4492,4532,3782,5672,5042,4692,4382,370
因幡電機産 99340.293,5203,50510531.5862,20070,02080,523193,29312.781.29276.272,112流通サービス2.9413.616.215.572.943,4583,3923,2943,2403,1643,4673,3973,3243,2583,157
イオン九州 26530.282,4772,4867210.6115,40012,1208,52786,02414.191.87175.345,286小売業4.102.734.415.702.142,4692,3982,3562,3682,3532,4662,4102,3782,3672,349
DTS 96820.273,7803,73010752.7284,80072,32076,757157,06518.382.65202.885,703テクノロジーサービス7.8013.5512.867.035.223,6863,5593,4283,3263,3263,6853,5783,4713,3913,329
ダスキン 46650.233,4383,4248451.99129,00083,88097,483169,14331.481.10108.813,739金融2.066.874.170.030.883,4073,3613,2833,2823,2513,4073,3593,3153,2823,226
荏原製作所 63610.228,9648,779192073.26533,000337,370381,307794,00113.952.25630.4219,095製造加工8.4629.0525.419.926.058,5388,3307,9587,4836,9588,6128,3788,0197,6027,063
豊田通商 80150.219,6159,335202393.501,436,800877,630889,7873,181,76810.571.72882.8166,944非エネルギー鉱物12.5131.9211.0312.917.009,0568,5108,4598,5177,5669,0778,6488,4938,2767,663
ユアサ商事 80740.214,8804,83510821.3522,30025,79033,387100,7317.991.08610.602,533流通サービス2.228.7718.653.531.474,7794,7004,4644,3254,2674,7944,6874,5274,4024,236
TOPPA 79110.194,1804,11881152.651,120,100821,5901,273,3771,226,34652.131.0178.9953,946商業サービス5.8635.9521.766.414.334,0323,9183,6613,5703,2734,0533,9213,7423,5673,286
宮地エンジ 34310.153,4253,4305562.06112,900117,36091,27046,11615.871.31216.17770工業サービス5.7067.5213.208.034.413,3773,2303,1663,0882,5503,3763,2613,1692,9952,680
あさくま 76780.042,3852,3711511.7420,60015,8209,70712,42787.975.3126.9699消費者サービス13.1746.8134.7221.907.772,3152,0881,9631,8311,7172,3092,1341,9971,8821,773
新晃工業 64580.032,9162,9291732.7497,10077,86076,00774,10813.821.34211.971,509製造加工9.9552.9532.3520.886.742,8712,6372,5162,2982,0972,8662,6862,5262,3602,159
京都フィナ 58440.002,3382,3210552.07598,700592,030814,183670,74324.580.7094.463,474金融5.7224.4110.503.215.022,2672,2052,1852,1431,9392,2782,2222,1862,1171,973
マックス 64540.003,3153,2850682.1560,40076,49078,337154,20717.091.75192.252,485製造加工0.0028.4724.109.502.343,2483,1152,9242,7962,5963,2583,1342,9732,8312,634
マルイチ産 82280.001,3681,3200265.236,0002,2502,02030,13226.431.2249.931,042非耐久消費財2.4813.506.882.331.381,3291,3001,2521,2401,1841,3221,2971,2661,2371,199
ソフトバン 9434-0.031,8901,883-1261.339,615,2008,535,7508,372,6878,654,82215.024.00126.6554,986通信6.9922.8012.723.725.111,8491,7761,7641,7261,6301,8501,7941,7641,7211,659
積水ハウス 1928-0.123,3443,312-4511.493,692,4002,331,6902,069,7132,146,19912.331.34268.7829,052金融4.6416.8316.687.883.603,2763,1163,0552,9992,9033,2723,1523,0733,0052,896
マックスバ 8198-0.163,0803,085-5290.819,80011,6908,55397,85514.311.33215.782,693小売業3.3512.064.935.472.493,0722,9672,9822,9192,8283,0663,0002,9692,9262,868
ディスコ 6146-0.1936,50036,340-701,1432.691,356,4001,130,1901,191,8633,798,47752.8011.32691.784,553製造加工10.6958.1420.6915.008.5135,06433,99231,60329,58824,81635,49233,95932,05629,66625,779
富士古河E 1775-0.205,0905,080-101093.968,7003,5403,27744,0669.661.24525.641,566工業サービス5.5029.2617.323.674.744,9584,8214,7064,4444,1174,9804,8274,6844,4884,205
日本光電工 6849-0.304,7784,694-141082.62224,200426,990244,930392,76323.842.36196.915,751ヘルステクノロジー8.5827.0029.2827.384.504,6184,1133,8563,7893,7654,6184,2373,9683,8433,728
マクニカホ 3132-0.378,0488,105-302723.111,006,500808,180725,590461,4289.852.46822.504,203流通サービス13.0742.696.935.2712.607,6707,6207,2087,0245,9967,8187,5777,3376,9416,149
理想科学工 6413-0.462,8722,835-13572.9916,40019,30027,49370,17821.101.47134.362,865電子テクノロジー6.7820.7919.873.662.352,8262,7092,6632,4922,4062,8122,7332,6512,5502,452
ハピネット 7552-0.462,8502,820-13632.0665,30079,69078,56761,91311.761.37244.32940流通サービス1.8833.5918.297.67-0.322,8102,7082,5692,5352,2892,8102,7162,6102,5072,343
物語コーポ 3097-0.524,8554,815-251324.40411,000436,770444,950174,49236.966.93133.311,581消費者サービス10.6942.8821.9012.768.324,7254,4174,1034,1573,6614,7324,4414,2144,0323,683
横浜ゴム 5101-0.533,4953,384-18764.67823,700496,280541,670536,1359.510.89356.6728,468耐久消費財5.1312.8013.674.441.933,3453,2393,1653,0683,0233,3493,2683,1893,1072,954
伊藤忠エネ 8133-0.551,6651,642-9352.26126,000130,370163,753185,91411.721.21140.085,461小売業5.6626.6011.700.742.561,6471,5861,5701,5301,3791,6351,5981,5681,5141,411
大塚ホール 4578-0.585,9605,834-341202.721,389,9001,156,2801,183,2273,132,36517.141.42340.3633,482ヘルステクノロジー8.5814.9111.573.225.195,7415,4605,4825,4085,1915,7385,5485,4765,3885,199
菱洋エレク 8068-0.673,7703,725-25801.89197,100183,260167,42368,58510.841.68344.24714流通サービス3.915.0810.863.041.503,6943,5963,5913,4693,2393,6963,6223,5733,4783,259
フロンティ 4250-0.741,1041,070-83821.503,90099069772910.952.0297.7519製造加工1.907.002.694.190.941,0521,0271,0229979201,0571,0341,018990940
トーセイ 8923-0.752,1262,110-16461.96197,400160,720240,480100,3949.291.38227.60663金融7.1122.5313.8114.747.872,0831,9291,8891,8701,7652,0821,9701,9071,8601,765
アマノ 6436-0.773,5003,465-27552.06149,300121,810120,157253,71419.142.09181.035,083電子テクノロジー4.5618.836.625.642.453,4293,3263,2283,2223,0463,4373,3423,2683,1973,057
みずほリー 8425-0.785,1705,110-40881.96102,00082,59085,093245,2728.070.94633.551,964金融5.4712.315.582.613.235,0694,8734,8904,8494,5375,0634,9314,8854,7954,535
RYODE 8084-0.982,7702,727-27562.6324,10032,95033,08059,39211.740.75233.251,242流通サービス4.1624.9815.065.292.172,7232,5912,5572,4512,2552,7122,6282,5562,4552,290
ダイヘン 6622-1.076,5506,460-701382.3476,70085,29096,417159,97014.191.39455.313,732製造加工1.7318.1030.773.863.536,4126,2535,7965,4285,2136,4326,2325,8925,5905,249
三益半導体 8155-1.083,2503,200-35903.32152,400290,670163,100102,47813.871.35230.701,144電子テクノロジー4.923.9019.4519.851.273,1792,9322,7672,7442,8123,1792,9922,8462,7952,749
大和ハウス 1925-2.194,7154,553-102924.084,415,8001,714,6401,691,8672,942,6468.401.31542.1249,768耐久消費財5.3725.0511.294.043.834,5464,2944,2604,1483,8514,5264,3544,2554,1293,907
芙蓉総合リ 8424-2.3212,92012,650-3002163.1758,60039,46039,107382,9859.141.031,388.763,437金融3.3116.065.776.300.8412,76212,16512,07012,06711,23112,69112,31712,11611,88311,247
東京エレク 2760-3.046,3406,060-1902336.201,179,900658,380519,527182,46618.574.78326.321,318流通サービス22.4280.7262.9026.6519.065,7725,2524,7714,1543,6515,8435,3214,8494,3703,809
タイトルとURLをコピーしました