上場来高値 2024.01.19

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
テラプロー 662713.796,8007,51091036113.63546,700185,330123,27060,04117.262.31435.231,008商業サービス18.6495.3255.3311.2618.276,8666,4985,9305,1744,2446,9116,4695,9675,3364,478
笑美面 923712.651,9992,24425213416.91126,80063,85081,34300.000.000.000金融11.0924.6024.6035.0220.392,0421,9871,649002,0631,9271,66600
東京応化工 41868.963,2653,3812781108.731,839,000935,730665,117384,05634.112.4099.261,950製造加工11.1419.8920.0410.975.393,1883,1153,0473,0452,8803,2083,1233,0653,0092,877
アドバンテ 68578.205,7515,7904392088.9725,061,20013,221,46010,821,9304,066,45450.3111.57115.436,544電子テクノロジー28.6415.8639.2816.4510.145,3094,9784,6914,4744,2825,3815,0154,7584,5624,187
東京精密 77297.959,5009,8537263047.66679,800459,930362,457372,79119.892.74500.742,468製造加工19.2932.9737.6113.448.939,3048,7618,5288,0327,2959,3438,8778,5028,0947,386
エンプラス 69617.5413,65014,2601,0007038.43423,100262,080208,14770,40127.182.70527.771,527製造加工25.09170.0849.3212.374.8512,92812,52912,02511,1228,46413,25412,62711,97710,9069,159
村上開明堂 72926.954,0254,23027513512.6766,30013,1609,46745,0449.060.68466.643,501製造加工2.0545.9136.012.053.934,0554,0813,8813,4873,1894,0834,0333,8513,5933,285
東京エレク 80356.0327,68528,2301,6057596.005,666,3003,978,6603,387,23712,516,88138.748.27731.3617,204製造加工17.6344.4042.1510.514.2526,68225,54824,21622,42820,52326,89925,61324,28222,87121,042
SCREE 77355.8713,37513,6257554365.782,899,9001,916,5101,761,5701,253,19324.494.31571.025,987製造加工21.6581.4289.9014.749.8812,95212,11310,9729,1328,03112,98712,17011,0269,7928,453
まんだらけ 26525.622,3522,4811321166.95287,100141,550196,62015,56213.161.71188.45395小売業10.6654.9780.4415.027.362,3682,2711,9551,7831,7292,3722,2402,0311,8701,679
FPパート 73885.425,3905,6402902406.33313,500416,380207,117124,05334.3210.34172.090金融8.6732.5531.327.638.255,3725,2664,9094,2994,0735,4165,2414,9274,5483,964
堀場製作所 68565.1111,93012,2505952995.05396,600257,030228,303491,80912.892.15954.988,432製造加工16.6752.5356.7916.068.4111,66411,13310,0908,9368,37711,72811,11910,2539,4168,590
ローツェ 63235.0216,13016,3307806735.34648,500557,730309,537268,72416.724.13978.394,372電子テクノロジー13.6460.8932.767.7914.2015,13214,84114,13012,59711,78915,36114,77914,02313,10512,088
神田通信機 19924.742,1112,16598574.675001,2108235,00813.920.98155.49243通信12.0023.6429.2519.093.292,0621,9401,8191,7861,6992,0831,9681,8681,7981,699
久世 27084.442,5102,6111111146.7942,70040,64027,73011,1136.142.72425.18614流通サービス8.79182.8835.5013.4213.522,4312,3712,3362,1651,5582,4642,3782,2992,0871,730
三益半導体 81554.383,2803,335140995.21220,700170,510168,893102,63814.461.40230.701,144電子テクノロジー9.3414.4528.4219.152.623,2173,0562,8432,7682,8233,2323,0822,9142,8352,772
日本アビオ 69463.879,1909,3903503123.8127,70027,73025,41730,27014.192.56687.86657電子テクノロジー15.6497.2751.4514.3710.349,0328,4597,8807,1595,9539,0328,5147,9347,2336,265
ディスコ 61463.7940,00040,8401,4901,2254.482,466,3001,533,7601,331,1404,263,26559.3412.72691.784,553製造加工24.4080.6750.5919.4511.8939,02835,53932,80830,23025,42339,02336,00533,32930,55926,426
アバールデ 69183.297,4007,5302402543.9690,80097,07072,65344,74010.792.22697.77188製造加工14.0970.7528.9410.413.867,3686,9126,5995,7434,9807,3507,0046,5645,9885,291
荏原製作所 63613.228,8219,0012812113.19486,500345,790371,217805,08014.302.30630.4219,095製造加工11.2133.9238.694.780.418,8448,5628,1747,5777,0328,8248,5628,1697,7207,150
帝国電機製 63333.173,0453,09595785.12100,10042,19049,29753,13313.511.80229.081,269製造加工4.0316.7025.563.000.813,0252,9992,8902,7092,5903,0362,9962,8922,7712,619
三和ホール 59293.122,3092,33071513.60742,200573,450666,517499,09612.372.14188.6812,773製造加工10.5625.1716.186.644.322,2892,1942,1462,1101,9102,2812,2092,1502,0791,928
ヤマウラ 17803.011,6341,67549363.3786,70061,47041,12730,77612.351.84135.65388工業サービス16.4843.9038.7721.466.421,6101,4811,4271,3321,2551,6181,5201,4361,3601,272
高千穂交易 26762.844,1104,165115922.8141,30047,06030,91036,06829.802.30140.32496流通サービス14.4237.2331.8020.555.984,0763,7673,4863,3463,0634,0623,8173,5763,3833,109
日本食品化 28922.734,4904,5201201063.0324,90020,60015,25021,6437.190.98628.47427非耐久消費財12.1655.1123.6712.446.604,3534,1624,1153,9613,4214,3814,2234,1023,9043,561
理研計器 77342.567,1007,2101802103.3883,60056,83052,407163,63319.362.65372.461,313電子テクノロジー9.4132.0518.393.898.587,0266,8476,5236,1435,6737,0266,8236,5666,2365,801
ダイヘン 66222.506,4606,5601601572.9474,40086,51094,900157,99514.411.41455.313,732製造加工3.3120.8140.325.300.156,4286,3175,9645,4945,2676,4466,3105,9895,6705,307
松本油脂製 43652.4715,41015,7503801812.4720047045049,7336.710.712,346.49409素材産業6.427.8010.297.664.6515,43614,77914,47114,37814,11615,43514,93314,61314,38913,924
日伝 99022.342,9182,96868572.3327,50020,86021,79791,07018.321.08162.01974流通サービス3.2022.5415.354.511.302,9012,8862,7412,6412,4372,9132,8692,7712,6532,477
ムトー精工 79272.252,0662,09146593.0063,40062,37056,37314,6978.630.97242.363,526製造加工13.0339.2125.8117.275.982,0231,9071,8671,7721,5672,0291,9391,8641,7651,568
リョーサン 81401.975,0905,1801001131.9739,50058,44066,113119,01614.861.18348.68954流通サービス10.6819.3512.735.285.825,0524,8154,7844,6234,2255,0504,8824,7834,6124,244
菱洋エレク 80681.963,8553,90575822.73238,700224,910154,59770,99511.361.76344.24714流通サービス8.938.6214.858.323.583,8383,6573,6163,4983,2743,8313,7083,6213,5123,287
魁力屋 58911.872,5492,614481766.44340,500380,950000.000.000.000消費者サービス21.0243.4743.4739.0413.602,4162,1600002,4692,173000
マックスバ 81981.623,0953,14550321.7813,00011,0909,74798,49213.131.36239.752,693小売業5.3614.167.969.542.113,0933,0112,9932,9352,8393,1013,0382,9922,9422,879
日鉄ソリュ 23271.534,9254,97575852.03137,400119,810176,850448,31320.602.27241.567,458テクノロジーサービス10.0725.0021.057.923.224,9054,7104,6644,4174,1534,9004,7664,6364,4584,217
イオン九州 26531.472,6002,61938262.1722,20013,71010,05389,63515.601.97168.045,286小売業9.678.1311.979.865.732,5642,4462,3812,3752,3602,5672,4722,4122,3862,360
酒井重工業 63581.456,9707,0201001601.8725,00023,45019,75729,42412.351.18568.30611製造加工16.2340.1233.2121.887.186,8846,3106,0095,6415,1636,8636,4466,0715,7265,218
三菱商事 80581.322,6002,57934542.1514,964,00016,333,65013,835,59410,951,29212.001.37215.6779,706流通サービス13.7210.5112.5015.207.462,5232,3362,3222,3592,2022,5202,3862,3422,3102,176
北越工業 63641.262,6402,64333862.3762,90082,46067,22075,20016.442.19160.81727製造加工2.6072.8641.493.770.532,5882,5452,3152,1571,8042,6042,5302,3652,1701,907
イワキ 62371.152,1882,19625554.9078,20030,96037,95747,55613.421.67163.691,112製造加工7.3857.1919.024.572.142,1682,1072,0421,9621,6692,1662,1162,0471,9331,749
トヨタ自動 72031.042,9852,96231651.8238,896,90035,327,19031,471,25039,716,45410.381.42285.32375,235耐久消費財13.7029.4013.9011.102.852,8932,7032,7422,6872,3962,8972,7692,7192,6392,475
高田工業所 19660.961,6701,68116523.4358,30040,64036,99010,53711.390.73338.331,726工業サービス11.9269.9771.5310.168.731,6321,5471,4301,2171,1641,6321,5491,4271,3041,222
いすゞ自動 72020.952,0362,02419392.172,521,8003,044,2402,935,8631,554,1539.401.20215.2444,495耐久消費財10.0012.5114.8410.001.941,9991,8941,8771,8591,7771,9981,9271,8841,8501,795
任天堂 79740.878,2358,136701732.254,438,1006,583,3904,454,9539,390,68420.004.18406.817,317耐久消費財12.5826.6133.8416.851.578,0767,4767,1056,6666,3348,0417,6037,1706,8246,477
極東貿易 80930.802,1352,13217331.1857,60065,07052,24326,75024.391.1287.43602流通サービス8.4421.6220.4512.212.252,1002,0011,9031,8791,7562,1022,0211,9401,8741,767
ライフドリ 25850.785,1505,160401833.3360,90091,030102,93766,57623.268.21223.90498非耐久消費財9.7950.4458.0412.423.205,1304,8764,3024,0223,7145,1194,8534,4454,1143,691
日邦産業 99130.681,4841,48310283.5613,0006,3005,22313,4169.231.06160.762,928電子テクノロジー5.9338.2118.645.555.181,4461,4091,3471,2911,1071,4551,4121,3601,2821,150
高砂熱学工 19690.613,3003,32020731.68105,600142,250145,217226,12613.111.54253.335,885製造加工3.4333.1220.685.232.153,2763,2383,1253,0002,7023,2823,2303,1312,9862,738
ニチリン 51840.583,4853,48520721.7436,50039,84044,26049,2958.501.05410.122,281製造加工5.7723.3622.881.314.193,4173,3743,3293,1692,8913,4283,3783,3053,1662,901
97780.476,4506,48030480.936008406173,81243.561.06148.77311商業サービス3.6810.209.277.461.256,4366,2786,1876,0725,8276,4406,3276,2096,0825,870
KDDI 94330.405,0304,99320831.794,388,9004,195,5303,741,38010,872,44715.572.10320.7949,659通信10.9616.6911.2012.560.834,9764,6514,6164,5544,4184,9484,7424,6314,5504,441
奥村組 18330.405,0305,02020701.10107,900172,380149,917184,12914.161.07354.442,281工業サービス4.9123.9514.4813.703.294,9644,7164,5984,5544,1834,9644,7804,6414,5014,213
ノジマ 74190.311,9351,9196451.68168,900252,860250,773193,2069.621.18201.7412,016小売業9.2840.2846.6012.886.491,8881,7921,5791,4461,4171,8871,7801,6301,5201,447
豊田通商 80150.159,7929,596142612.75775,2001,038,810885,5803,371,41410.871.76882.8166,944非エネルギー鉱物15.6628.8920.1012.46-0.209,5548,8548,5968,5847,6719,5009,0068,6868,3987,756
トミタ 81470.141,4761,4762241.023,0003,4203,7537,64314.220.72103.76221製造加工7.6638.2035.660.542.221,4571,4091,3301,2021,1151,4601,4101,3331,2471,162
JESCO 14340.119319321444.90151,700104,42089,3376,4435.241.14178.22743工業サービス4.0255.3322.9610.565.19872869788729640895857803744670
ナレルグル 91630.003,0803,07501093.92104,700122,820140,62325,91015.102.13209.880商業サービス9.8621.0621.789.558.732,9732,8592,6192,55902,9922,8522,7012,6160
サガミホー 9900-0.071,5461,535-1251.7195,100134,98093,93746,51675.652.9220.29539消費者サービス7.0418.7218.5311.724.001,5061,4461,3981,3741,3371,5121,4581,4111,3791,341
タムロン 7740-0.185,6905,580-101442.8960,50090,530174,730107,59912.301.92453.614,448耐久消費財6.6932.8631.297.721.275,6025,4554,8994,6384,2035,5805,4185,0624,7344,318
文化シヤッ 5930-0.201,5041,489-3241.2197,700100,880123,307100,22511.691.10143.264,958製造加工5.2340.4731.779.571.711,4891,4231,3921,2621,1821,4841,4381,3751,2991,223
バンドー化 5195-0.451,7851,772-8321.7056,30079,98074,38074,85313.260.99133.614,069製造加工13.8823.9216.6615.442.721,7631,6431,5911,5851,4421,7571,6741,6141,5611,451
山崎製パン 2212-0.623,5643,521-22842.56638,600585,500690,577739,19534.172.02103.0532,210非耐久消費財8.0167.6732.2711.962.063,5303,3303,2633,0312,5193,5123,3853,2403,0132,656
テンポスホ 2751-0.633,2003,145-20612.2316,80016,12017,66037,63122.422.86142.39636流通サービス9.8127.1716.5714.454.903,0902,9102,8182,7472,6243,0972,9552,8492,7612,657
ニチレキ 5011-0.702,5912,571-18621.8077,10073,52058,11079,14215.301.07168.04972工業サービス1.4227.4025.917.214.942,5132,4422,3672,2122,0132,5232,4462,3562,2362,044
日本システ 4323-0.903,3153,285-301022.4426,40037,18033,01341,00923.903.74137.441,687テクノロジーサービス10.2338.4952.7914.305.293,2613,0352,7082,4412,3213,2433,0442,7842,5672,325
オカムラ食 2938-0.983,5653,530-351493.3032,30044,47062,34727,7540.002.760.00830素材産業10.6637.6850.8515.173.373,4983,3042,904003,5003,3102,99500
物語コーポ 3097-2.255,4105,210-1201626.45520,400417,110472,210193,75939.997.50133.311,581消費者サービス19.7750.5843.1321.457.315,1524,6594,2184,2143,7245,1454,7274,3854,1393,754
PLANT 7646-2.381,7391,679-41584.7643,60042,88038,26013,19877.620.8321.63697小売業9.74118.62111.9919.9313.061,6511,5291,4631,1699461,6541,5541,4291,2491,052
霞ヶ関キャ 3498-3.4211,24010,740-3806829.921,249,7001,188,880991,647105,99741.787.85260.28190公益事業20.81116.754.0719.3320.4010,5029,2258,5727,9086,12210,4619,4218,7497,9276,744
SRSホー 8163-3.521,2511,206-44234.40242,800200,840147,52351,689389.673.643.091,370消費者サービス9.9422.3118.8213.454.601,2091,1241,0741,0601,0221,2061,1411,0931,0621,023
丸千代山岡 3399-3.605,6005,350-2002636.78129,300116,980153,39027,63725.9410.64206.28443消費者サービス27.0882.2867.7132.4310.085,3024,5193,7553,7462,9535,2754,6164,0653,6683,095
ゼネテック 4492-5.49635602-353411.33338,300132,09066,4137,33725.013.6624.15350テクノロジーサービス4.8841.0978.4622.1112.95563530487428393578537492450398
INEST 7111-6.96116107-8818.456,985,5003,578,0802,440,47710,4570.000.000.000流通サービス30.4994.55101.8917.5822.991049080676110592827366
タイトルとURLをコピーしました