上場来高値 2024.01.18

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
ゼネテック 449218.625436371003118.42562,100104,29056,3276,18526.473.8824.15350テクノロジーサービス10.9849.3088.8330.1818.62547524482426391566530488447396
ローツェ 63239.2814,21015,5501,3206609.51873,000525,370293,790245,91315.923.93978.394,372電子テクノロジー8.2153.2026.429.974.2914,81214,73414,03612,54411,76514,87714,61613,92913,04012,046
JESCO 14348.26866931714410.30169,80092,81085,0105,9525.241.14178.22743工業サービス3.9155.1722.8213.688.13861862784727638876850798741667
魁力屋 58917.362,4492,5661761778.27362,200428,110000.000.000.000消費者サービス18.8040.8340.8330.927.862,3412,1250002,3972,127000
ニチレキ 50116.192,4512,589151636.24131,60075,44057,03774,52615.411.08168.04972工業サービス2.1328.3026.796.725.892,4802,4342,3602,2082,0082,4982,4332,3472,2292,038
GREEN 65475.541,9842,057108776.26147,20077,12089,80327,0305.87-23.39367.34678消費者サービス17.8148.2044.2518.637.471,9391,8421,8101,7291,5771,9591,8731,8081,7231,574
ナレルグル 91635.452,9063,0751591087.64241,600120,960140,07724,57115.102.13209.880商業サービス9.8621.0621.7815.387.522,9362,8382,6022,55302,9512,8292,6852,6070
アルプス物 90554.151,7421,80572485.4053,40035,46028,16061,37516.301.11110.995,844交通・輸送9.0614.8910.4711.702.731,7681,6891,6351,6191,5101,7671,7081,6591,6111,521
日本システ 43234.083,2153,3151301045.4649,00038,83033,89039,40124.123.78137.441,687テクノロジーサービス11.2439.7654.1920.5510.683,2483,0072,6852,4282,3133,2223,0192,7642,5532,316
高田工業所 19663.741,6161,66560524.9759,50037,64036,56310,15711.280.72338.331,726工業サービス10.8568.3569.907.638.261,5961,5401,4161,2101,1621,6081,5351,4171,2961,218
ヌーラボ 50333.131,3001,28439728.64827,000278,080257,1208,03128.628.6444.90147テクノロジーサービス7.9977.8424.6623.705.421,1881,1551,0919989101,2171,1621,0951,018925
テンポスホ 27512.933,1003,16590603.7221,10016,71017,26736,56122.572.88142.39636流通サービス10.5127.9817.3116.025.503,0602,8892,8112,7402,6213,0732,9352,8372,7532,652
ムトー精工 79272.921,9882,04558594.1372,70064,66055,42014,2808.440.95242.363,526製造加工10.5436.1523.0418.905.521,9921,8881,8581,7671,5621,9981,9231,8551,7591,563
霞ヶ関キャ 34982.7711,20011,1203006547.012,273,6001,141,350970,803103,13743.268.13260.28190公益事業25.08124.427.7542.9329.9110,2109,0708,5187,8496,08810,3219,2828,6687,8706,704
トヨタ自動 72032.632,8802,93275663.7445,748,10034,418,79031,191,21038,700,34210.271.40285.32375,235耐久消費財12.5328.0712.7311.893.702,8682,6862,7382,6822,3902,8642,7492,7092,6322,470
ディスコ 61462.5538,24039,3509801,1823.781,574,9001,427,8801,275,2304,157,09057.1712.25691.784,553製造加工19.8674.0845.1019.1010.9438,12835,12532,55030,09125,29338,11435,49733,02330,35226,281
オカムラ食 29382.443,4403,565851514.2236,50044,54062,29027,0930.002.780.00830素材産業11.7639.0452.3523.662.153,4733,2732,881003,4853,2872,97300
ゼットン 30572.401,4151,44934285.6021,10010,3406,2939,1260.003.380.00451消費者サービス14.0946.5132.3316.8511.031,3761,2831,2451,1601,0601,3891,3081,2471,1791,098
丸千代山岡 33992.405,5005,5501302565.08167,500109,980150,38326,98926.9111.04206.28443消費者サービス31.8389.1073.9851.4318.345,2304,4313,7153,7232,9335,2384,5394,0123,6343,072
銚子丸 30752.211,7351,75838633.9078,70086,74066,51723,56224.342.8872.30468消費者サービス6.4246.7421.246.748.051,6621,6581,5631,4741,3311,6851,6401,5761,4901,383
中央自動車 81172.144,6704,7701001143.2158,30038,80023,42785,64111.552.09413.11301流通サービス13.5735.1340.2916.209.154,5984,3104,0193,8133,4714,6174,3494,0953,8593,537
SRSホー 81632.121,2291,25026212.88202,800208,340141,87350,613403.893.773.091,370消費者サービス13.9526.7723.1518.609.361,2011,1171,0701,0581,0201,2061,1341,0881,0591,021
FCE 95642.102,2872,33548713.5013,20010,06014,9237,13023.164.27104.11193商業サービス6.1423.4820.3613.355.852,2472,1842,0482,0221,8742,2702,1892,0942,0171,916
SANKY 64172.038,8539,0161791962.75434,500480,470587,450475,6259.061.691,006.35864製造加工11.2159.5846.6013.823.568,8988,4107,2706,9046,3668,8748,3607,6297,0776,487
INEST 71111.771101152712.385,891,7002,941,3102,279,21310,2750.000.000.000流通サービス40.24109.09116.9833.7235.291018979666110491817266
バンドー化 51951.711,7561,78030332.2890,00085,58075,54073,59213.321.00133.614,069製造加工14.4024.4817.1817.113.191,7541,6311,5861,5821,4381,7501,6631,6071,5571,448
高砂熱学工 19691.693,2553,30055742.47131,400144,430144,323222,35813.031.53253.335,885製造加工2.8032.3219.964.760.463,2603,2293,1202,9962,6963,2633,2203,1232,9802,732
ブリヂスト 51081.686,1706,2301031143.202,738,0001,962,6501,846,2204,280,88611.341.44550.98129,262耐久消費財6.319.079.016.482.776,1205,9785,9825,8885,7666,1316,0255,9725,8975,741
サガミホー 99001.651,5041,53625252.95154,700143,31092,25745,75975.702.9220.29539消費者サービス7.1118.7918.6111.473.641,4941,4381,3941,3721,3351,5011,4491,4061,3761,339
日本毛織 32011.651,4581,48224372.54126,600145,250105,86092,48113.650.90108.550素材産業10.9328.426.3917.628.491,4241,3361,3461,3361,1951,4351,3661,3441,3071,229
堀場製作所 68561.6111,43011,6551852752.32204,300242,350220,607484,00312.272.04954.988,432製造加工11.0045.1349.1712.013.5111,48911,0429,9998,8878,35411,46811,00010,1729,3598,553
極東貿易 80931.542,0852,11532341.9252,80068,94051,17026,34524.191.1187.43602流通サービス7.5820.6519.4911.611.292,0851,9891,8961,8751,7532,0872,0101,9321,8691,764
黒崎播磨 53521.5211,88012,0601803472.6941,80043,12042,560100,0558.971.381,344.924,770製造加工2.2931.0933.8512.614.8711,92211,55210,91410,2849,07011,90611,55911,00810,3589,266
ヤマウラ 17801.501,6061,62624352.0559,40064,12039,16330,32211.991.78135.65388工業サービス13.0739.6934.7116.144.501,5881,4681,4191,3281,2521,5901,5041,4271,3541,268
日本アビオ 69461.468,9109,0401303094.7232,80026,81025,32329,83513.662.46687.86657電子テクノロジー11.3389.9245.8112.584.278,8368,3937,8337,1215,9278,8538,4227,8747,1896,233
三菱電機 65031.432,1412,15631474.028,015,0005,121,0804,807,6174,538,10617.541.41122.95149,655製造加工7.345.2022.509.502.912,1362,0532,0161,9251,8832,1272,0692,0111,9551,862
物語コーポ 30971.335,2605,330701492.47424,800402,660468,170191,21540.917.67133.311,581消費者サービス22.5354.0546.4327.219.905,0734,6064,1934,2033,7115,1124,6774,3514,1173,740
PLANT 76461.241,7101,72021572.9063,60044,18037,94313,03779.520.8521.63697小売業12.42123.96117.1719.6114.211,6131,5161,4551,1609411,6411,5411,4191,2411,045
前澤工業 64891.061,1471,14512314.86165,900108,30054,45720,1048.460.84135.351,021製造加工14.0428.6528.9422.8514.391,0749989689718801,0921,017981951888
理研計器 77341.016,9607,030702074.3359,40056,57051,137162,00418.872.58372.461,313電子テクノロジー6.6828.7515.443.845.406,9186,8246,5056,1205,6626,9346,7836,5406,2175,787
イオン九州 26530.902,5582,58123241.0610,80013,5509,41788,83715.371.94168.055,286小売業8.086.5610.357.634.162,5372,4352,3752,3732,3592,5412,4572,4042,3822,357
ソフトバン 94340.861,9421,94417281.758,659,9009,465,5308,070,8909,076,37715.514.13126.6554,986通信10.4626.0016.1011.575.311,9151,8021,7821,7381,6371,9131,8371,7871,7371,670
マックスバ 81980.653,0853,09520310.817,30011,5609,40397,85512.921.34239.752,693小売業3.6912.346.256.870.653,0812,9982,9912,9312,8373,0793,0272,9862,9382,877
日邦産業 99130.611,4621,4739261.529,3005,2005,06313,3349.161.05160.762,928電子テクノロジー5.2137.2817.845.214.841,4311,4051,3441,2881,1041,4411,4051,3551,2781,147
トミタ 81470.411,4751,4746250.825,5003,6303,7977,61214.210.71103.76221製造加工7.5138.0135.485.513.291,4461,4051,3241,1971,1131,4521,4031,3271,2421,158
SCREE 77350.3912,80012,870504124.422,935,3001,817,6601,726,2171,248,32423.134.07571.025,987製造加工14.9171.3779.3712.899.1612,69511,99910,8599,0687,99212,66812,01710,9209,7148,401
奥村組 18330.005,0005,0000710.90127,600206,990148,203184,12914.111.07354.442,281工業サービス4.4923.4614.0312.743.734,9274,6874,5884,5474,1744,9364,7554,6264,4904,205
97780.006,4506,4500470.005008606033,81243.361.06148.77311商業サービス3.209.698.776.440.786,4026,2576,1766,0665,8226,4206,3116,1986,0745,864
タカラトミ 7867-0.062,5102,486-2532.45390,800510,770486,193223,40621.212.61117.372,476耐久消費財11.9332.7324.2412.743.672,4812,3222,1742,1781,9512,4652,3362,2262,1361,967
アイネット 9600-0.492,0482,027-10707.65385,800122,01059,70732,54318.651.84108.681,655テクノロジーサービス8.8623.8218.8920.739.271,9121,8231,8131,7681,6411,9461,8551,8081,7581,661
すかいらー 3197-0.632,5272,505-16552.051,917,1002,570,0002,355,633573,533205.223.6112.215,804消費者サービス20.7838.1718.6620.3513.532,4332,1842,2102,1411,9882,4322,2582,1952,1282,007
あさくま 7678-0.772,7652,705-21808.00109,40037,97017,28314,539100.366.0626.9699消費者サービス29.1266.5656.3632.3414.142,5742,2202,0321,8711,7362,5922,2992,0911,9391,806
古野電気 6814-5.632,3402,161-1299511.951,570,300813,290393,32072,23111.011.31196.363,310電子テクノロジー17.1381.1442.6428.2511.912,0671,8861,8061,6051,3312,1061,9291,7981,6391,443
アスマーク 4197-7.792,6212,463-20818923.673,071,300516,830231,5002,89810.792.41236.590商業サービス35.63123.91123.9147.4035.032,2191,8940002,2961,982000
さくらイン 3778-16.304,4353,595-70029026.561,697,9005,581,0506,102,193156,682217.2315.3616.55755テクノロジーサービス67.21230.42223.0090.6253.573,4662,4391,8791,5501,2073,4782,6412,0851,7031,353
タイトルとURLをコピーしました