上場来高値 2024.03.04

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
さくらイン 377820.388,0008,8601,50055318.949,056,1005,406,0504,847,653268,493571.7337.8515.50755テクノロジーサービス312.09589.49361.46126.8952.507,0785,3033,8452,6061,8307,3365,6574,2633,1862,268
AVILE 559119.942,9003,02550320017.95485,400357,150249,53715,2580.0044.020.000テクノロジーサービス16.2121.8815.7246.0621.002,6502,3592,4112,28602,6852,4582,3812,3000
住石ホール 151416.983,1103,46550320516.384,045,0002,828,6702,919,600163,02925.8510.32156.9645流通サービス209.38800.00344.23100.2958.872,7882,2141,7321,2027892,9042,3121,8361,4061,007
ニーズウェ 399211.431,0321,0331064214.011,289,400310,720227,42718,58021.895.3247.37629テクノロジーサービス35.0342.4834.8634.3314.65950872802736735960887820771708
ニレコ 686311.121,6711,8491857719.22447,70090,74070,15011,24912.160.93154.45449電子テクノロジー46.1740.3945.9436.466.511,7221,5681,4031,3271,2561,7361,6011,4611,3681,273
野村マイク 62549.4220,20021,4901,8501,08111.404,565,0002,777,7801,999,300180,82921.889.34997.46513製造加工49.34246.0580.4452.2033.4819,30815,49114,76511,7438,91319,36816,40714,55812,4669,991
ファースト 55889.273,3553,59530521514.62466,200320,670198,01717,3530.0021.480.000テクノロジーサービス147.9352.72138.08105.5533.153,1632,4141,9081,74403,2042,5712,1201,8630
ゼネラルパ 62676.923,2153,1052016810.1610,3002,2301,2205,1316.740.87460.63208製造加工4.9016.8610.937.076.192,9592,8962,9162,8602,7502,9722,9202,9002,8552,788
ミガロホー 55356.851,6111,715110567.5077,10055,48030,72311,6767.431.32231.81147金融22.9423.8318.6018.9311.731,6111,4871,4551,35801,6221,5161,4501,3640
TWOST 73525.841,5401,63090749.93447,900244,640322,73064,671448.4776.264.03368商業サービス48.32108.3161.1521.7319.941,4831,3801,2231,0748901,5071,3811,2541,114935
CKD 64074.923,4503,4101601286.78750,300427,530423,603217,79622.891.90148.944,684製造加工41.3859.1242.0834.9416.263,1462,7982,6502,4072,2843,1822,8862,6812,5062,343
スカパーJ 94124.791,00096344339.335,946,0001,462,5101,076,267271,49415.651.1061.53848消費者サービス38.5642.4639.5723.788.20911873780731671920871806752689
日本マイク 68713.788,4708,2303004326.933,436,2003,181,3401,770,493304,59876.937.71106.990電子テクノロジー135.14260.96118.0182.6915.927,6225,8654,6473,7752,8887,6756,2605,0524,1423,269
YUTOR 58923.556,1206,13021047711.55193,400224,640140,9309,2690.0041.630.0047商業サービス70.75116.68116.68138.1526.525,7444,3010005,7544,654000
東京精密 77293.5111,42011,5103904035.39833,300434,340537,050454,21124.763.20469.902,468製造加工39.3545.1537.3016.2511.7510,64510,0759,4768,6978,01210,80910,1549,5878,9508,049
日本酸素ホ 40913.464,4934,5761531284.06750,200634,970729,2071,914,04921.062.73217.3319,579素材産業20.5227.6121.5118.617.574,4144,2053,9403,8823,5564,4234,2094,0263,8573,556
宮地エンジ 34313.264,1804,270135943.26173,700125,270133,03356,75314.001.64305.01770工業サービス31.5940.6934.7020.287.424,1103,8613,5473,3242,8564,1393,9013,6323,3632,978
オルガノ 63683.168,1108,1502502936.09712,600382,440404,880362,52225.944.34314.232,506製造加工44.50100.7440.5230.1910.437,7166,9536,3315,7024,8327,7597,0836,4745,8555,077
ディスコ 61462.8551,75051,5201,4301,6563.712,107,7001,806,1702,032,3975,427,22175.3516.04687.334,553製造加工56.9380.5865.2326.347.7848,84645,21440,26435,01729,57649,23045,52841,16736,59130,857
NANYO 74172.742,7802,74173578.4072,90017,92013,74317,0028.250.77332.23475流通サービス26.3125.1033.7723.367.912,6432,4412,2652,1652,1642,6502,4772,3232,2352,171
東京エレク 80352.3739,78039,2909101,2024.134,910,9004,202,5804,264,90318,043,11351.2911.50767.9417,204製造加工63.7179.8267.9140.826.7437,45833,71329,26025,63222,90237,73934,31730,40927,15323,874
兼松 80202.272,4102,43854412.51583,400336,450331,743199,10210.421.58234.697,866電子テクノロジー18.0113.5517.555.450.582,3982,3632,2412,1282,0742,4032,3572,2682,1802,056
霞ヶ関キャ 34982.2114,80014,8203207785.46797,200757,7801,100,227141,81357.6510.83260.28190公益事業66.70155.0861.0928.098.1014,22412,68810,9889,7747,35314,27012,99611,4539,9408,170
三井不動産 88012.174,3004,234901154.115,103,6003,511,9003,946,5533,869,41518.331.36231.1724,706金融22.6924.3520.2814.371.244,1114,0133,7643,5753,2754,1394,0103,8233,6233,361
藤田エンジ 17702.161,4061,42030352.142,6004,5906,19712,6947.680.79184.97584工業サービス11.9933.9623.914.035.811,3931,3361,2941,1991,1001,3921,3431,2921,2241,134
横河電機 68412.153,3133,33170743.02854,700785,340849,387870,46311.892.34280.2517,084電子テクノロジー24.3110.9618.1415.267.563,2093,0772,9342,8612,7973,2263,0982,9862,8982,772
ダイヘン 66221.848,2208,2901502423.55194,000151,890140,253188,74013.041.79635.833,732製造加工30.5551.8341.9515.9410.537,9807,1666,7566,0315,6527,9837,3566,8266,3175,760
TDK 67621.718,0948,0941361942.582,227,3001,669,6101,642,9633,016,04631.782.10255.18102,908電子テクノロジー23.2049.5820.643.902.437,8707,8137,3266,7276,0397,9287,7607,3866,8796,255
日立製作所 65011.7013,18013,1602202572.272,678,6002,277,0402,233,25011,991,00615.382.50859.83322,525製造加工26.6630.6228.029.672.2912,85812,35011,40110,5159,77612,89112,36911,62110,8669,930
アルバック 67281.679,7509,6551592643.05417,000452,490487,020467,66940.672.40237.426,264電子テクノロジー48.5267.9152.2929.953.759,3428,5617,5316,7346,2459,3798,6647,7997,1076,534
図研 69471.594,7304,780751193.1778,90051,64062,513109,38632.082.72149.021,538テクノロジーサービス19.208.3919.5017.019.634,6564,3444,1714,0393,9714,6544,4084,2374,1163,954
京都フィナ 58441.552,6972,72442683.32920,100826,410763,520199,43124.620.82111.053,474金融24.1030.1325.418.963.062,6642,5112,3752,2652,0862,6662,5422,4172,2952,115
NECネッ 19731.492,5002,51937581.89371,700292,940358,303369,67624.372.66103.387,825テクノロジーサービス7.1926.4613.113.492.192,4802,4122,3542,2302,0872,4822,4212,3512,2532,116
ローツェ 63231.3922,87022,6803108324.10584,200368,740382,867386,58323.225.74978.394,372電子テクノロジー57.8393.8564.7135.088.2121,64819,81717,12514,86213,02421,76519,92217,72815,75013,818
信越化学工 40631.356,7366,673891472.536,813,1006,139,1406,987,94713,104,05425.043.48266.5725,717素材産業18.3239.5130.6413.013.716,4856,1545,9065,3434,9486,5086,2165,8905,5145,050
サンリオ 81361.308,7508,7551122642.67651,000885,540752,423662,33340.4512.61217.021,217小売業51.1311.0343.0340.088.768,5067,3736,5266,5086,5818,4937,6116,9316,6756,351
ジャパンエ 60161.2414,57014,6601807985.1996,40098,270101,01040,47128.445.58515.48355製造加工104.18203.83104.1860.2219.4813,20411,3709,2447,4175,75513,57011,6689,7748,1166,301
丸千代山岡 33991.075,6205,680602464.6372,60049,50067,54327,98527.5411.30206.28443消費者サービス34.9259.3389.5910.0812.255,4425,2824,9044,1443,4775,5035,2724,8814,3573,631
コニシ 49560.941,4961,50114403.42142,90089,540110,93797,17214.141.38106.171,556素材産業10.7715.7718.4710.376.231,4711,3891,3781,2851,2191,4711,4151,3711,3131,223
SOMPO 86300.938,9279,012832022.791,084,3001,339,5301,339,5102,840,1787.931.621,138.7149,057金融32.1239.9832.4918.633.598,8198,4067,6967,1446,7288,8668,4687,8937,3916,889
豊田通商 80150.929,8009,849902041.65772,500924,610905,2933,433,69110.841.81908.2466,944非エネルギー鉱物18.718.3020.012.535.499,6359,3859,2008,7658,2239,6649,4469,2158,8658,185
フジミイン 53840.923,8703,840351183.13235,100297,630288,880289,64141.484.1392.581,031素材産業24.6813.7834.7427.155.063,7953,4723,1693,0723,1523,7683,5003,2693,1563,021
日本取引所 86970.924,1044,07237992.952,371,8001,714,5501,737,5202,071,83736.756.79110.811,238金融38.2956.6238.2421.263.143,9523,7173,3473,1672,8293,9793,7463,4603,2102,915
荏原製作所 63610.8913,17013,0401154062.631,110,200792,420606,6271,193,37319.992.94653.520製造加工61.1173.9154.5939.6112.6112,55410,8649,6028,5007,66712,57711,2069,9638,9777,987
テルモ 45430.836,0245,973491361.771,710,2001,767,0201,924,9674,411,27244.914.00133.0430,207ヘルステクノロジー30.1936.3428.4517.972.985,8775,5355,1324,7264,5325,8825,5885,2314,9144,621
ヤマイチ・ 29840.719979997162.0217,3008,6908,2477,12713.270.6675.35112金融3.9513.275.600.502.99983975970939910986976966947918
キッコーマ 28010.6510,06510,130652231.90468,900527,180623,6431,928,62736.564.72277.077,775非耐久消費財17.1020.7013.649.496.079,9029,4719,2319,0638,6249,9209,5669,3289,0638,674
セコム 97350.6211,22511,310702261.98439,100493,560479,4772,453,29823.942.08472.5065,087商業サービス10.3410.6710.234.872.1211,07910,87010,70610,52310,11711,13310,93410,76010,52810,093
コンドーテ 74380.621,3231,3018242.3155,70042,57033,60332,93012.381.06105.051,278製造加工11.779.6010.826.550.081,3021,2471,2161,1811,1691,2961,2601,2271,1991,163
ADEKA 44010.613,1793,15319781.88351,300354,570276,033322,82117.381.24181.445,494製造加工11.419.6712.459.781.453,1042,9782,9052,7982,7323,1093,0062,9202,8392,722
東洋水産 28750.578,7978,816501931.35339,900366,940466,557895,25218.892.30466.694,745非耐久消費財19.7846.9111.167.510.878,6868,3557,9617,5776,8258,7138,4188,0707,6307,043
第一生命ホ 87500.513,4933,52418861.292,587,5002,989,0603,843,6803,447,31413.041.21270.3360,997金融16.6523.639.9213.494.883,4403,2793,1553,1352,9373,4563,3253,2153,1232,990
住信SBI 71630.511,9801,99010493.081,692,9001,197,4201,514,373298,4940.002.280.00748金融29.9030.4918.1015.707.511,9551,7991,6541,6331,6121,9491,8201,7161,6601,627
アシックス 79360.486,4006,423311861.97969,0001,484,4101,606,3931,171,22733.395.74192.530非耐久消費財49.3019.8127.4443.402.776,3725,6464,9644,9464,7616,3455,7875,2805,0344,687
ノリタケカ 53310.488,3908,340401612.8979,20054,02057,907119,80211.470.94726.864,831製造加工21.4034.9522.836.922.338,3228,0727,5096,9286,2698,2948,0577,6247,1146,434
関電工 19420.471,7101,7138442.37602,400542,700568,527348,34113.221.17129.5310,320工業サービス22.4427.3625.966.536.071,6811,6111,4881,4171,3141,6831,6061,5211,4391,323
ニチアス 53930.383,9203,93515731.02138,500146,970136,130260,02611.021.51357.016,445製造加工16.5928.5925.3213.562.213,9043,6793,4923,2803,0983,8973,7223,5303,3543,144
TOWA 63150.1910,87010,480205578.956,125,6003,692,8603,326,383261,82354.305.55193.011,876製造加工53.67163.6545.3535.2319.099,5608,3587,6266,7584,8299,7508,5947,7626,7865,451
豊田自動織 62010.1615,39515,340253942.09628,000572,780778,7804,755,01118.721.24819.4974,887製造加工33.3345.4025.3821.890.9215,20514,43112,99912,33611,21315,20614,47313,45112,56511,437
日本精線 56590.166,2706,260101172.1112,10010,67013,61036,83716.211.04386.28893製造加工28.4128.0231.5114.236.106,2085,7915,3175,0414,8926,1845,8295,4565,1914,968
デクセリア 49800.156,3006,21091993.08478,300474,990512,130359,04419.164.94325.231,943電子テクノロジー53.1162.1841.1443.251.146,1105,6674,8174,4563,8646,1175,6725,0744,5944,098
富士電機 65040.149,2619,225132082.22729,500803,590995,7431,315,82118.922.55487.5827,123製造加工52.3532.7351.6016.951.179,1948,7507,4076,7866,5899,1718,6817,8077,1866,682
コナミグル 97660.1010,29010,265102483.06408,900413,180522,5231,369,87126.853.70382.264,881テクノロジーサービス40.5421.3139.249.962.9910,1389,7158,8128,2518,03510,1469,7189,0698,5568,067
三菱倉庫 93010.094,6514,66641002.65238,100261,110238,250350,46511.971.04389.894,708交通・輸送9.6116.744.151.880.214,6384,5584,4894,3484,0084,6404,5834,5034,3494,084
大塚商会 47680.066,5926,59341431.38449,700714,330622,8431,249,28226.353.64250.250テクノロジーサービス14.601.298.534.350.556,5846,3156,1496,0695,9466,5676,3796,2246,1055,856
住友ベーク 42030.069,0008,92852323.03248,700213,810222,640395,69118.851.65473.588,044ヘルステクノロジー23.9726.8427.5820.245.188,7278,0857,7067,2846,6838,7378,2267,7947,3766,761
愛知電機 66230.003,9903,9900290.254,8004,0104,09737,8667.440.56536.122,783製造加工8.425.4210.221.010.383,9843,9723,8483,7503,6933,9843,9613,8823,8023,698
リックス 75250.003,9803,97001051.6418,90015,28014,04332,43710.311.51385.09707製造加工17.1126.0322.158.922.063,8733,7133,6083,4143,2203,8953,7603,6253,4663,217
アマダ 6113-0.031,7201,696-1381.891,176,8001,184,9601,284,593589,63415.331.17110.578,958製造加工17.058.9710.675.053.201,6681,6171,5671,5211,4761,6721,6261,5821,5381,465
本田技研工 7267-0.141,8091,803-3331.4819,137,80016,452,92017,002,7709,285,0099.480.80190.12197,039耐久消費財22.1510.2820.769.27-0.111,7881,7401,6191,5961,5451,7911,7381,6631,6091,525
M&A総研 9552-0.147,1407,100-102832.98360,100519,270806,350416,404117.7673.5266.53258金融61.18115.1587.3420.546.136,9806,4795,3034,3873,9526,9816,4135,5494,8184,099
東京エレク 2760-0.258,0907,880-203113.711,348,800736,220807,473243,08323.696.21332.621,318流通サービス59.19124.2963.6635.639.757,3746,8976,1465,2144,2917,5006,9206,2415,4834,607
東京応化工 4186-0.384,8504,691-181584.531,864,6001,244,9501,029,063582,82944.693.09105.100製造加工54.2139.6857.4336.333.904,6214,0743,5473,2613,0924,6074,1693,7203,4203,136
ファースト 9983-0.4544,60044,170-2008291.391,370,3001,285,0101,433,16713,945,82442.547.441,054.1659,871小売業28.2530.6421.0111.821.3843,70441,54839,03937,07535,67843,74441,95439,79537,90035,599
トヨタ自動 7203-0.493,6943,662-18811.8733,112,10031,284,18037,715,52349,857,25811.011.75332.55375,235耐久消費財40.5840.4732.2023.573.153,6233,4063,0302,8722,6023,6223,4173,1532,9352,680
日本システ 4323-0.494,2254,065-201607.32104,70057,50038,76050,53529.254.63138.961,687テクノロジーサービス36.4179.1547.5524.8820.093,7783,4163,2412,7902,5323,8283,5013,2382,9432,598
SMC 6273-0.4992,95091,000-4502,2492.78288,500260,700247,1736,042,57431.243.462,913.0622,988製造加工19.9725.4026.3210.414.5090,48084,82781,72877,10175,41590,13386,19382,37178,92875,553
三菱ロジス 7105-0.501,8481,791-9795.83663,800593,540486,467192,1176.692.52268.4112,056製造加工29.3132.2733.0617.5224.381,6381,5221,4601,3681,3221,6761,5411,4721,4051,301
メック 4971-0.664,6504,550-301774.56101,700137,740129,42087,03837.153.44122.480素材産業4.4814.6115.341.001.224,5124,3944,3524,0903,8034,5024,4154,3184,1343,805
モリ工業 5464-0.735,5005,460-401401.6510,9008,8109,89342,7138.650.84631.20667非エネルギー鉱物28.9346.7732.6911.204.805,3904,9874,6784,4263,9475,3685,0454,7584,4694,084
三井住建道 1776-0.801,2451,235-10315.5230,10019,93025,56311,36515.960.8477.38447工業サービス14.1423.3823.133.261.901,2311,1971,1281,0711,0181,2321,1961,1441,0931,038
高見澤 5283-0.853,5853,510-30633.009001,1007305,9504.970.45705.541,000流通サービス17.0428.3421.0816.813.543,4803,2903,1002,9862,7553,4783,3213,1532,9992,789
HOYA 7741-0.9019,80519,755-1804731.82847,000862,9001,029,2906,980,86541.848.55472.4236,571ヘルステクノロジー13.9917.5521.274.035.0819,45618,65918,15616,95716,68219,51018,85018,17617,44816,648
ホソカワミ 6277-0.944,8354,720-451353.7476,00053,23058,49064,35611.971.20398.191,939製造加工19.6512.1111.060.648.884,6294,4874,3514,2653,8864,6374,4954,4024,2483,943
GSI 5579-1.101,3651,350-15283.631,50092098000.000.000.000テクノロジーサービス12.4110.7511.578.43-0.301,3501,3051,2661,25301,3501,3141,2801,2540
シグマクシ 6088-1.151,7451,720-20604.25241,500265,830325,93375,15422.296.5877.18595商業サービス20.204.3736.5122.862.081,7311,6381,4851,4281,4051,7231,6401,5291,4661,405
リコーリー 8566-1.155,2305,140-60641.9553,60035,09043,103160,29014.650.75350.791,588金融5.5416.958.210.590.395,1485,0984,9704,7524,4805,1495,0974,9794,8044,549
イノテック 9880-1.162,1122,052-24523.2761,90056,18050,68727,21316.561.14125.851,728電子テクノロジー23.2428.2521.2011.836.322,0391,9021,8111,7151,6512,0281,9271,8371,7541,658
日東紡績 3110-1.166,0405,980-702823.19578,300729,050498,707220,278665.662.108.982,631素材産業33.9355.5340.8718.185.285,7665,3234,9994,4773,7035,8115,4175,0354,5783,955
大黒天物産 2791-1.179,4209,300-1102622.7145,50043,46040,280131,14526.812.62346.981,788小売業24.8336.9747.159.416.419,0288,7948,1687,2686,5689,1238,7668,2147,5756,868
イワキ 6237-1.202,6392,559-31844.1335,20055,09057,79756,73414.121.95181.251,112製造加工25.1335.1115.6913.230.752,5592,4222,2432,0931,8232,5552,4312,2832,1241,901
セレンディ 7318-1.212,3702,292-28984.4532,30032,99031,66310,46414.022.21169.61570製造加工35.0635.3056.8817.246.702,2242,0351,8501,6501,4992,2412,0661,8891,7261,523
FPG 7148-1.311,9251,886-25442.88504,000412,650501,713163,21611.273.64167.30307金融12.2027.4316.204.372.001,8891,8251,7431,6091,4601,8861,8281,7491,6481,507
淀川製鋼所 5451-1.644,5954,495-75942.2282,70067,23048,117131,67413.200.72341.682,395非エネルギー鉱物17.6726.4411.2613.223.334,4504,1703,9903,8353,5864,4534,2324,0473,8753,607
MARUW 5344-1.7234,85034,250-6001,0623.2243,50051,37054,343429,97030.874.481,109.531,309製造加工15.2423.6018.319.085.3833,86032,21030,20228,29225,50433,85232,24930,61028,77526,057
あいちフィ 7389-1.962,7652,706-54562.71132,500122,550103,990135,584111.910.4225.352,308金融17.244.2015.354.442.812,7022,6222,5102,4382,3912,7002,6312,5492,4822,406
O-WEL 7670-2.011,0771,026-21285.3765,70040,00029,69310,68612.090.5584.86624製造加工26.2026.8231.2017.533.641,0209538778208031,020965898851801
WDI 3068-2.053,6803,580-75823.5213,4009,49012,06323,14123.434.78152.821,870消費者サービス28.7833.4834.940.853.773,5473,4653,1902,9152,6473,5603,4493,2433,0122,743
クワザワホ 8104-2.12911877-19314.94100,40082,23076,01313,46621.520.9040.761,012流通サービス19.3252.7932.6821.3010.04866776722649587864794732675612
ハリマビス 9780-2.133,8203,670-801004.092,9001,4601,1137,1709.210.86398.491,672商業サービス7.9441.2629.598.907.943,6423,4303,4053,1032,7243,6373,4773,3483,1432,856
タイトルとURLをコピーしました