上場来高値 2024.02.29

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
アルプス物 905520.382,3632,3634007216.9324,70025,16027,09369,52122.861.46103.575,844交通・輸送42.7852.1645.1528.2121.552,0361,9071,7951,7021,5952,0851,9331,8261,7321,610
住石ホール 151412.442,5122,78330816915.566,192,2002,193,8203,381,980136,22520.768.29156.9645流通サービス148.48642.13259.1063.4232.522,3932,0651,6441,1487612,4552,1101,7211,332963
大黒天物産 279111.018,7509,38093027011.40160,60041,74041,143117,76627.042.64346.981,788小売業25.9144.0952.0313.018.198,7508,7058,0697,2046,5288,8488,6378,1207,5036,818
大成温調 190410.845,7005,93058022415.92488,80074,16062,83333,88520.201.38299.40743工業サービス29.33162.1648.4413.3814.045,4025,4215,0454,0123,0985,5075,3584,9654,2963,522
JVCケン 663210.52753830792710.675,821,7001,716,6902,010,717122,77811.161.3774.6916,277耐久消費財13.0830.506.8213.2317.23753710732707632765729724700631
ジャパンエ 60169.6611,60013,0501,15074614.01148,60095,77096,31333,26025.324.97515.48355製造加工81.75173.01101.0848.3015.1812,28810,8158,9067,2255,62912,29711,0249,3747,8536,134
ダイイチ 76439.251,3051,3931184618.3591,80022,82014,10314,56912.651.00110.14380小売業56.6957.2257.9452.5728.981,2231,0459579028761,2491,084990935892
丸千代山岡 33999.095,2505,64047024612.86166,90046,54073,95025,74427.3411.22206.28443消費者サービス33.9762.7783.4112.5710.375,2245,2324,8314,1193,4395,3125,1884,8174,3053,590
KSK 96877.134,4754,7303151108.5850,60017,02019,94326,34216.831.91288.252,273テクノロジーサービス66.8492.2869.5356.1112.494,3984,1683,3903,0232,7134,4524,0913,5913,2052,873
三菱食品 74515.915,1405,3803001246.81193,80081,46094,590221,16810.921.28492.784,944流通サービス10.8136.0310.256.965.495,1745,0654,9454,6534,2235,1905,0734,9424,7044,338
セレンディ 73184.962,2592,266107987.4544,10035,23030,3579,73713.862.19169.61570製造加工33.5349.0857.5821.447.752,1571,9921,8221,6361,4862,1632,0131,8541,7021,507
日本マイク 68714.887,0207,52035042310.032,587,1002,955,0501,591,417275,40670.307.04106.990電子テクノロジー114.86241.8296.8672.286.527,2485,5044,4643,6582,8207,1315,8554,7993,9813,172
東京エレク 27604.806,7907,2103302838.731,210,200625,540775,347211,69821.685.69332.621,318流通サービス45.66115.2252.2720.571.417,0266,6926,0305,1274,2397,0166,7066,1045,3854,541
クワザワホ 81044.5084588238315.88108,10075,91071,59312,68521.640.9140.761,012流通サービス20.0060.6626.1823.3613.22832760713642583839773719666607
TOWA 63154.478,7509,3504004847.833,517,9003,126,5303,055,863224,02748.444.95193.011,876製造加工37.10154.4234.9216.7315.018,8708,0787,4836,6344,7458,8478,1787,5366,6355,349
ハリマビス 97804.223,5753,705150967.412,9001,2901,0036,7989.300.86398.491,672商業サービス8.9747.6133.137.398.973,5333,3903,3893,0802,7083,5563,4263,3183,1202,838
北海電気工 18324.12886860343217.5841,80011,3408,31017,11411.100.6477.471,800工業サービス27.6027.7928.3619.4420.11773727700685675792737710694683
日東工業 66514.084,3904,590180815.26319,200172,670173,760167,27820.931.72219.324,261製造加工27.3217.3927.8615.476.874,4074,2493,9233,7003,6214,4324,2464,0133,8203,560
モリト 98374.081,4771,45557266.04145,60053,88053,77037,03317.571.0183.000非耐久消費財12.6216.4912.360.342.181,4121,4181,3731,3451,2481,4191,4121,3861,3421,251
タカラトミ 78674.042,5702,668104684.461,575,200760,290764,717230,27726.402.80101.262,476耐久消費財20.1011.8427.397.2110.662,5242,4032,3752,2172,0862,5382,4332,3632,2622,080
イワキ 62373.722,5502,62194834.8363,00072,57056,69355,35414.462.00181.251,112製造加工28.1739.3427.5424.046.632,5382,3882,2232,0791,8102,5332,4002,2582,1061,888
FPパート 73883.526,8007,0602402555.33217,300182,080213,790158,13942.9612.94172.132,578金融36.0387.2743.3513.873.526,9046,6045,8825,0994,5146,8966,5655,9915,3584,556
酉島製作所 63633.392,7432,83593693.61213,000159,540132,03771,98014.071.66202.001,665製造加工25.2850.5628.2812.9511.092,7112,5612,4022,1831,9932,7252,5742,4252,2572,047
テクノ菱和 19653.281,9782,04565703.4453,50060,32066,42043,10813.281.03153.94901工業サービス45.9769.1557.3136.335.791,9701,7901,5891,4591,2651,9731,8101,6411,4981,331
荏原製作所 63613.2712,20012,6154003934.58797,200826,960544,4601,127,81919.332.84653.520製造加工55.8674.0050.2535.9812.4312,03010,4969,3988,3777,59812,05510,8119,7118,8147,886
新晃工業 64583.243,2053,3501051024.9963,00079,55078,00783,87813.491.53248.421,509製造加工25.7565.5134.217.376.353,2283,0702,8902,6142,3083,2453,0932,9092,6802,397
関電工 19423.081,6751,70951453.761,073,400488,570555,640338,73913.191.17129.5310,320工業サービス22.1627.9226.7817.386.751,6371,5961,4741,4101,3071,6491,5841,5051,4281,315
MARUW 53443.0233,20034,1001,0001,0724.8767,90051,97054,890408,37930.734.471,109.531,309製造加工14.7425.6914.7017.557.5732,93031,79829,90828,05925,33533,05531,74330,28328,53925,885
ニチリン 51842.883,6753,755105813.2835,20032,75031,86051,9278.650.98434.140製造加工13.9623.119.483.444.743,6363,5923,4853,3003,0553,6563,5873,4923,3403,062
SBIグロ 47652.8578079522173.47536,000279,930300,50369,31812.714.3362.55138金融30.3344.8142.4721.757.14766724660607567769724674630586
宮地エンジ 34312.844,0504,170115923.72193,400129,500130,91355,65513.671.60305.01770工業サービス28.5140.6431.1318.134.514,0133,7983,5063,2992,8344,0423,8333,5853,3292,954
オカダアイ 62942.592,9283,01576853.9649,10047,48050,76023,53811.821.73256.18487製造加工15.9634.2429.0713.647.562,9392,7962,5982,3472,2422,9442,8042,6302,4552,254
楽天銀行 58382.512,9062,979731014.811,538,9001,313,8601,331,410507,04615.752.30189.19916金融40.5955.4815.1129.4112.252,8592,5502,3402,4022,1932,8672,6122,4572,3662,204
HOYA 77412.4419,02019,4854654843.431,641,100888,5101,028,7606,660,44941.278.43472.4236,571ヘルステクノロジー12.4420.9918.024.255.0419,13518,54918,04016,86216,63319,11418,63118,03717,35116,584
東テク 99602.427,4307,6101802094.0624,20017,77020,920101,52414.922.29509.892,505流通サービス58.2145.2360.7240.158.567,2726,6505,6255,2515,0497,3156,6485,9475,5055,075
ディスコ 61462.4246,55048,2601,1401,6244.122,122,6001,901,1201,997,5405,105,42470.5815.03687.334,553製造加工47.0067.9251.7617.714.9647,39644,15339,56634,56229,23547,08244,35140,36336,01130,454
テンポスホ 27512.403,3453,41580592.5412,1009,72011,43739,65224.353.11142.39636流通サービス19.2432.4223.558.245.083,2903,2093,0552,8972,7083,3113,2103,0872,9462,786
オルガノ 63682.137,4907,6701602824.34458,300345,370386,837344,62624.414.08314.232,506製造加工35.9992.2325.9421.368.957,3846,7656,2215,6234,7847,3956,8726,3455,7665,018
高島 80072.111,4231,45130372.88148,700138,500184,72725,20412.761.32113.701,010流通サービス24.8756.0251.6210.516.691,4101,3711,2651,0979961,4151,3611,2661,1551,030
バルカー 79951.804,7304,800851122.77117,10078,99082,79383,37815.961.86300.821,682製造加工15.8010.6022.617.876.434,6434,3874,2504,0693,9714,6624,4504,2854,1463,928
ジョイフル 31911.762,0662,08736301.84148,20098,95089,307132,30216.391.13127.421,867小売業13.3621.3417.127.474.192,0401,9941,9271,8481,7822,0471,9981,9381,8771,821
野村マイク 62541.7018,38019,1003209876.883,893,7002,540,2001,871,950172,91119.458.30997.46513製造加工32.73227.0566.3834.0433.2917,45414,83814,42911,4488,75217,64115,47514,05612,1369,777
大栄環境 93361.632,7602,80245682.47193,600152,910198,180275,40520.563.57136.302,089工業サービス11.5021.6121.569.674.942,7422,6162,5222,3442,3092,7472,6472,5332,4222,274
杉田エース 76351.541,3001,32020201.543,5002,0601,6036,9758.440.65156.38601製造加工16.9228.0322.005.526.801,2831,2451,1991,1431,0861,2871,2501,2081,1601,110
藤田エンジ 17701.521,3801,40121351.524,9004,8606,34012,6037.570.78184.97584工業サービス10.4934.9723.877.696.541,3741,3301,2881,1921,0951,3721,3291,2831,2161,128
ギフトホー 92791.503,0303,04045803.1897,60078,680132,40359,73438.028.9680.11605非耐久消費財16.9217.0149.755.785.342,9742,8862,6572,3782,4272,9832,8712,6872,5342,396
九州リース 85961.501,5301,55823614.95242,700146,700111,83734,88614.060.94110.80155金融53.5084.1664.5234.3119.851,4471,2691,1511,0529591,4651,2991,1811,089993
淀川製鋼所 54511.484,3854,46565932.98103,40065,71043,550126,77613.110.72341.682,395非エネルギー鉱物16.8831.1313.0415.374.444,3484,1093,9563,8143,5694,3644,1654,0073,8483,588
トヨタ自動 72031.433,5603,62151802.5142,143,90032,109,49038,583,49748,366,96010.891.73332.55375,235耐久消費財39.0045.7128.4522.754.963,5723,3362,9862,8522,5853,5643,3613,1102,9052,660
三井住建道 17761.381,2271,24517292.5321,20017,79025,23311,21016.090.8577.38447工業サービス15.0625.0023.639.021.801,2181,1911,1191,0671,0151,2221,1871,1361,0871,033
日本曹達 40411.326,0806,14080881.4984,30057,14068,323168,45811.261.01545.412,418素材産業13.0814.1314.346.042.336,0585,8585,7005,5205,3266,0595,9015,7375,5785,327
十六フィナ 73801.254,4054,44555912.05128,10094,850120,453164,1028.680.42512.242,532金融18.8520.6215.6011.264.104,3304,1883,9633,9133,6424,3504,1944,0453,9093,670
GENDA 91661.223,6703,740451895.49839,100619,110933,167126,7260.0011.310.0031消費者サービス34.6331.3753.6615.794.623,6373,5413,1892,67703,6623,5133,2122,8970
日本精線 56591.136,1806,250701182.2811,4009,96013,22036,42416.181.03386.28893製造加工28.2131.0333.1220.195.046,0865,7215,2575,0114,8746,0955,7345,3895,1484,942
構造計画研 47481.124,0104,06545411.377,1004,9104,89721,04112.782.31317.95642工業サービス2.1423.3712.603.702.524,0023,9793,9113,7543,5604,0143,9793,9053,7813,580
銚子丸 30751.071,8701,88720492.8430,60038,42040,09325,57626.133.0972.30468消費者サービス14.2347.4224.8814.509.141,8411,7161,6831,5841,4051,8401,7401,6731,5851,463
ニチアス 53931.033,9003,93040771.67276,800154,070134,773258,03611.011.51357.016,445製造加工16.4428.6423.2014.743.423,8453,6313,4653,2623,0863,8573,6763,4973,3313,128
佐藤商事 80651.001,8081,81518351.7334,10027,97031,31338,0055.430.68342.371,040流通サービス23.9823.7218.2414.513.131,7861,7091,5881,5291,4941,7901,7181,6291,5651,498
コンドーテ 74381.001,3021,31213232.4059,60039,72032,52033,08312.491.07105.051,278製造加工12.7111.1911.385.042.901,2981,2401,2101,1781,1671,2941,2521,2211,1951,160
高速 75040.852,4972,50621562.1916,40013,73016,49348,03315.631.41160.371,002素材産業19.3921.4722.3610.014.332,4372,3742,2202,1222,0842,4502,3652,2592,1732,085
三愛オブリ 80970.821,9601,96216411.49158,400128,510103,770128,40410.961.18179.051,800流通サービス22.1717.6320.8115.963.211,9341,8221,7231,6651,6191,9351,8451,7571,6961,611
上組 93640.783,5003,50627571.47306,000174,490165,870345,00915.081.04232.534,206交通・輸送4.046.836.242.722.313,4533,4163,4013,2753,2463,4633,4253,3863,3213,209
東洋建設 18900.631,4111,4289271.78550,400734,150743,323133,36018.761.8776.121,603工業サービス16.7628.656.5710.368.181,3871,3091,2661,2611,1641,3921,3271,2891,2501,173
アネスト岩 63810.521,3591,3667220.9697,30082,68093,06355,82511.181.38122.231,799製造加工22.7311.7824.294.351.941,3501,3201,2351,1751,1661,3521,3191,2601,2101,154
村上開明堂 72920.514,9204,945251532.3713,00024,43022,01056,0349.500.79520.753,501製造加工19.3071.1128.6113.554.004,8524,5844,3053,8853,4224,8514,6034,3253,9903,580
極東開発工 72260.482,5292,49112633.58131,700106,860101,18392,32521.430.86116.223,201製造加工27.4836.8730.1523.813.792,4552,3092,1031,9721,8642,4602,3272,1622,0321,893
リコーリー 85660.395,1505,16020621.1740,60034,61043,453158,44014.710.75350.791,588金融5.9520.2810.141.570.195,1245,0894,9514,7354,4695,1305,0814,9634,7894,537
GSI 55790.371,3401,3605271.499001,09094300.000.000.000テクノロジーサービス13.2413.1410.037.941.121,3441,2931,2601,25101,3441,3051,2731,2500
明星工業 19760.321,2401,2444251.5562,60088,75096,44059,85711.301.05110.07671工業サービス15.2929.0510.877.710.651,2411,1901,1411,1041,0311,2371,1981,1561,1101,037
イノテック 98800.302,0352,0336512.1353,60058,00050,89326,57016.411.13125.851,728電子テクノロジー22.1029.0818.2010.075.391,9811,8801,7921,7061,6441,9871,8961,8181,7421,650
光フードサ 138A0.005,8506,2600029.73718,0000000.000.000.00007.017.017.017.017.010000000000
日清オイリ 26020.005,4005,22001213.85127,70099,09092,280169,17612.071.04432.533,001非耐久消費財20.5524.7323.5517.571.565,2324,8834,5644,3644,0705,2054,9454,6694,4404,147
コナミグル 9766-0.1010,11010,080-102421.89584,800446,450535,0671,347,83026.373.63382.264,881テクノロジーサービス38.0120.0038.1412.374.0710,0289,5888,6938,2038,00010,0039,5988,9708,4868,023
日東富士製 2003-0.185,4005,440-10962.789,4005,3105,57349,62813.001.09418.32829非耐久消費財11.2511.4815.255.632.265,3625,2855,0524,9124,8435,3795,2725,1154,9874,852
DTS 9682-0.254,0504,025-10892.25178,700121,550105,083169,90819.032.86211.495,703テクノロジーサービス16.3325.0014.8410.884.013,9823,7973,6833,4883,4133,9853,8403,7013,5693,446
都築電気 8157-0.282,5202,513-7561.7322,50022,11029,62344,5046.701.29375.352,328テクノロジーサービス11.846.1720.0713.864.972,4842,4052,2912,2232,1272,4822,3972,3162,2422,099
コスモエネ 5021-0.456,7006,667-301491.99584,300459,760468,960585,47411.291.10590.526,659エネルギー鉱物16.6827.2316.968.062.956,5646,2976,0685,7695,1626,5816,3616,1245,8175,332
ダイヘン 6622-0.517,9507,880-402312.58165,000141,350135,443183,63912.391.70635.833,732製造加工24.0949.8134.9314.049.447,6747,0506,6745,9655,6177,6757,1656,7106,2405,711
JAPAN 5889-0.661,6691,644-11733.81115,500223,530276,89039,6280.008.420.00477ヘルステクノロジー34.0929.3534.4211.082.751,6241,5081,393001,6251,5291,39800
みずほリー 8425-0.905,5705,500-50901.64127,60096,210105,647268,4938.551.01643.311,964金融13.5214.5810.782.231.855,4825,3875,1675,0044,8085,4815,3805,2315,0584,756
モスフード 8153-1.113,6203,575-40521.82111,70077,60076,097111,46658.782.3060.821,399消費者サービス9.164.847.204.992.443,5573,4853,3913,3203,2913,5593,4903,4183,3603,297
三菱電機 6503-1.412,4152,382-34592.9613,765,3007,227,8906,906,7975,157,27819.231.55123.84149,655製造加工18.5725.8718.137.203.542,3792,2272,1412,0181,9672,3712,2622,1632,0701,949
SWCC 5805-2.183,4653,365-751175.791,139,500296,070255,507102,64510.761.49312.654,201製造加工15.6871.2525.1910.69-1.463,4063,2683,0062,6732,3043,3913,2643,0362,7672,461
レーサム 8890-2.693,7353,620-100904.28578,500218,200179,157106,7757.651.96473.29188金融12.429.5315.29-0.554.023,5753,5093,4113,3043,1533,5943,5193,4383,3133,005
FCE 9564-2.772,6332,560-73994.4514,30020,29013,3308,22222.774.68118.86193商業サービス16.3618.9628.719.732.522,5482,3972,2952,1131,9832,5502,4242,3052,1802,032
モロゾフ 2217-3.024,4754,335-135874.0715,00013,08017,04031,00418.821.64230.38534非耐久消費財13.6317.8011.4415.291.764,3724,1463,9463,8593,7774,3554,1694,0133,9043,791
グッドライ 2970-5.564,2303,995-23527316.73153,10069,59031,45017,94524.375.12166.640金融158.91154.46152.69105.0845.173,6112,6802,0511,8231,7383,6652,8302,2841,9921,746
山大 7426-16.983,9353,325-68028734.49422,700297,760110,5704,4490.000.97-82.2692流通サービス216.37232.83184.92176.3945.203,1481,7081,3661,3061,1493,1122,0301,5601,3581,223
タイトルとURLをコピーしました