上場来高値 2024.03.05

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
クロスキャ 230726.281,9001,9224007221.85472,600104,23051,04718,69423.745.6980.97777テクノロジーサービス75.5379.1278.9660.9756.011,4231,2401,1641,1131,1021,5221,2901,1971,1491,138
AVILE 559123.143,1503,72570023622.402,027,600508,620312,78315,2580.0054.210.000テクノロジーサービス43.1050.0840.6779.8640.782,8922,4402,4402,30303,0322,5782,4332,3280
LABOR 558621.411,6811,70130010818.281,037,9002,264,8601,152,86717,4370.0011.980.0056テクノロジーサービス131.1140.9395.07140.5947.911,22390281082701,3229938798910
大林組 180220.591,7381,7573005017.9914,879,8003,502,6302,966,9671,060,42118.361.2695.7015,876耐久消費財40.5629.2943.5528.5823.171,5171,4381,3511,3141,2861,5541,4491,3821,3351,273
住石ホール 151420.203,6054,16570024119.583,878,7003,005,6902,877,127163,02931.0712.41156.9645流通サービス271.88970.69415.47140.7581.883,1702,3291,7941,2398093,3242,4891,9281,4601,039
YUTOR 589216.316,1107,1301,00051616.69153,800186,990137,6409,2690.0048.430.0047商業サービス98.61152.03152.03177.0024.656,0224,5290006,2124,890000
山大 742616.005,1105,11070537014.0784,600377,210136,9034,1160.001.49-82.2692流通サービス386.20405.94352.21362.8682.304,1102,2001,5681,4081,2014,1532,6591,8841,5361,318
JALCO 662512.40405417461713.854,541,9001,358,8801,398,74739,12921.402.8219.4811金融81.3084.51105.4226.3616.16379348302252229383352312275248
クオリプス 489411.643,4003,74039022713.41378,200236,780305,96325,3810.008.18-77.4546ヘルステクノロジー63.8254.42109.9956.167.633,3593,0592,5362,13703,4413,1122,6762,3770
さくらイン 377811.179,0109,85099063119.2914,775,0006,695,4404,870,017268,493635.6142.0815.50755テクノロジーサービス358.14618.98395.47152.2451.547,7645,5884,0052,6921,8768,1746,0574,4823,3182,344
マーキュリ 734711.00886999994015.80259,000220,700108,18018,99218.551.1354.300金融42.5125.9830.7640.906.28938811753753755939843784765748
ニーズウェ 39929.101,0931,127944811.252,376,800533,670303,83318,58023.885.8147.37629テクノロジーサービス47.3260.0950.8746.5517.649878898107417371,016909832778712
竹内製作所 64327.215,3005,6503801507.41870,300586,270532,840252,26011.222.21503.411,053製造加工30.6418.5732.3212.555.815,3525,1684,8044,6074,5165,4045,1804,9144,7104,406
第一実業 80596.802,0012,137136477.9895,40043,53053,15365,99511.671.06183.611,319流通サービス7.1214.4811.4214.287.772,0221,9521,9311,9201,8842,0421,9741,9411,9161,859
S&J 55996.541,2811,385858111.10296,900169,10079,4376,6340.0010.040.0057テクノロジーサービス13.717.457.4518.6819.191,3031,1981,215001,2971,2241,21700
鹿島建設 18126.492,8932,938179767.644,678,3001,876,0202,015,5531,358,13213.351.36220.1319,396工業サービス19.6016.6824.4711.355.912,8052,7612,6062,4982,3712,8282,7572,6462,5322,347
TWOST 73526.381,6461,734104788.17368,600256,780325,29764,671477.0881.134.03368商業サービス57.78124.6167.7829.5027.971,5581,3971,2401,0848961,5831,4141,2721,126943
戸田建設 18606.0394099457258.431,170,400800,870883,760287,74733.300.9729.866,551工業サービス5.2121.8415.205.993.74947949939895848958949933903859
泉州電業 98245.464,0004,2502201168.95372,900123,13081,98068,69311.851.49359.05819流通サービス31.389.8229.1814.868.143,9563,8083,5963,4333,5264,0183,8263,6593,5573,469
日本酸素ホ 40915.354,5764,8212451385.791,170,100722,980740,7801,914,04922.182.88217.3319,579素材産業26.9737.4728.9424.969.544,5094,2513,9613,8973,5674,5564,2674,0573,8763,569
フジクラ 58035.331,9081,968100666.863,775,2002,851,1802,817,653510,73417.972.01109.4754,762製造加工80.1758.6777.4962.2011.191,8791,6661,3491,2341,2001,8801,6851,4551,3181,209
QLSホー 70755.061,0691,10053254.982,3001,8101,4432,2999.622.88118.61653ヘルスサービス29.4155.1540.1323.734.961,05196690084701,0559829188650
鳥貴族ホー 31934.654,3004,5002001325.88133,70080,440158,93049,47949.907.5790.19890消費者サービス32.7444.9359.8019.846.644,2944,0243,7503,3503,0294,3234,0793,7883,4883,136
リズム 77694.553,8504,0251751718.9534,50023,53025,10730,927369.241.1510.902,482電子テクノロジー35.80132.7952.5217.182.943,8373,6563,2612,8942,2873,8743,6543,3232,9532,533
住信SBI 71634.522,0002,08090535.761,748,7001,233,8201,535,420298,4940.002.380.00748金融35.7736.3922.9320.938.961,9861,8171,6641,6401,6141,9931,8451,7311,6691,632
兼松 80204.512,4292,548110485.90663,700382,050346,100199,10210.891.65234.697,866電子テクノロジー23.3316.6123.8710.216.032,4292,3752,2512,1342,0772,4512,3752,2792,1872,061
アルトナー 21634.322,4782,586107805.2295,30087,80086,50026,62825.866.7999.981,276商業サービス13.1750.2644.8720.227.532,5062,3502,2832,0231,8692,5112,3922,2582,0991,878
三菱食品 74514.225,3105,4302201394.3894,40091,93094,210230,31111.021.29492.784,944流通サービス11.8435.758.386.895.235,2785,1054,9744,6984,2495,2895,1364,9844,7394,366
ディスコ 61463.7551,51053,4501,9301,7535.884,380,2002,123,0902,096,1935,427,22178.1716.64687.334,553製造加工62.8187.2276.9331.0712.7950,08845,81340,68235,27929,75750,63646,28341,64936,92531,081
GENDA 91663.643,6753,8401351996.531,112,400733,260950,987122,4390.0011.620.0031消費者サービス38.2341.0260.6711.306.823,7103,5853,2522,72403,7173,5653,2682,9440
イワキ 62373.562,5512,65091864.1330,80050,39056,21756,73414.622.02181.251,112製造加工29.5835.7622.5217.267.332,5892,4402,2552,1021,8292,5862,4522,2972,1341,909
小松製作所 63013.544,4504,531155853.825,024,1003,237,9603,938,9634,157,35710.751.69421.5664,343製造加工22.635.9122.568.475.274,4074,3294,0493,8783,8814,4214,3014,1233,9943,832
NECネッ 19733.452,5402,60687614.23659,200338,200372,270369,67625.212.75103.387,825テクノロジーサービス10.8927.1819.217.075.002,5062,4202,3622,2362,0912,5232,4392,3612,2602,121
新日本空調 19523.442,8222,91997633.4739,40030,21044,26065,61410.321.17285.621,608工業サービス21.3714.4732.8611.921.922,8512,7982,5762,4232,3792,8612,7832,6282,5032,373
平山ホール 77813.431,1371,17639295.1734,20014,20012,3038,29514.732.1982.992,967商業サービス25.1137.2232.1316.4412.001,1001,0511,0019478981,1161,0601,012965908
YAMAS 92653.372,4652,54883483.378,7004,8604,5006,3237.230.82352.54570流通サービス15.8227.7221.2213.807.282,4512,3392,2612,1612,0962,4692,3672,2782,1982,104
初穂商事 74253.293,8253,920125623.271,3009901,5036,2036.590.74595.030素材産業24.0528.1025.4419.333.163,8163,5513,3563,1893,0393,8123,6023,4103,2503,024
大黒天物産 27913.239,2009,6003002744.8038,60044,38038,463131,14527.672.71346.981,788小売業28.8640.9750.9412.9412.819,2288,8468,2217,3036,5909,2828,8468,2697,6156,895
豊田通商 80153.169,93610,1603112143.511,211,200985,500919,8273,433,69111.191.87908.2466,944非エネルギー鉱物22.4511.8922.135.778.369,7869,4079,2368,7878,2449,8299,5149,2528,8918,205
富士通 67023.1523,94024,5307505453.59838,200680,010805,1174,464,29036.672.91679.56124,055テクノロジーサービス15.1630.0315.4415.716.6523,77923,24721,81620,66219,50823,85923,06622,09421,08520,026
三菱重工業 70113.1011,90012,3003703353.583,158,8003,849,0003,871,3504,007,19220.462.37601.4076,859電子テクノロジー49.5437.8950.2724.204.2411,96111,1929,8458,9738,06311,99911,24810,2179,3268,267
SWCC 58053.083,3953,5101051225.45280,400309,970257,753101,60011.231.55312.654,201製造加工20.6676.3835.7812.503.393,4253,3243,0542,7142,3293,4363,3103,0822,8062,490
レンゴー 39413.081,0541,08833264.312,882,2001,492,0101,273,330246,8867.500.72145.1122,548素材産業15.259.3517.0114.778.261,0291,0109719639421,0421,009984968945
神田通信機 19923.042,4002,370708915.196,6001,9901,5075,42912.821.07184.87243通信22.6130.6531.747.838.072,2652,2662,1181,9261,8072,2892,2412,1321,9981,838
モリ工業 54642.755,4605,6101501453.878,3009,4509,98042,7138.890.86631.20667非エネルギー鉱物32.4751.8339.2114.268.305,4785,0294,7054,4463,9605,4495,0994,7914,4924,099
CKD 64072.643,4353,500901304.56709,000470,660435,817217,79623.501.95148.944,684製造加工45.1160.9248.6238.5020.483,2492,8452,6712,4232,2913,2882,9442,7132,5262,355
ミガロホー 55352.621,7141,76045563.9050,20059,16032,16011,6767.621.35231.81147金融26.1627.0823.6822.0512.531,6571,5031,4601,36301,6681,5391,4621,3720
日本ピラー 64902.615,7405,8901501764.21119,40090,220109,287134,06213.212.31445.82867製造加工35.0938.5937.7820.206.135,6725,3294,8834,5024,3785,7205,4065,0144,6944,345
ヘッドウォ 40112.6017,73017,7704501,19418.44766,500329,780170,96326,940529.1234.7637.700テクノロジーサービス130.1899.6685.3098.5530.5715,67612,18610,0718,8799,71015,99912,99210,9129,8278,807
三愛オブリ 80972.531,9341,98349422.5392,500101,810106,067123,87211.071.19179.051,800流通サービス23.4715.1622.9416.853.711,9521,8611,7421,6761,6261,9511,8731,7791,7111,621
情報企画 37122.533,9504,0501001127.596,7002,2003,51312,87913.522.23299.64149テクノロジーサービス17.0539.3219.654.254.793,9233,8463,6893,4423,1433,9423,8403,6973,5023,296
荏原実業 63282.443,2853,36580884.6036,30021,31019,74337,81712.821.91262.480製造加工13.8411.7916.7610.6910.333,1893,1683,0342,8942,9213,2333,1453,0572,9742,887
ダイヘン 66222.418,5008,4902002443.23207,700165,470144,697188,74013.351.83635.833,732製造加工33.7057.2246.8918.7414.738,1447,2356,8026,0705,6708,1527,4646,8916,3605,788
コンドーテ 74382.381,3021,33231252.6943,10044,06033,90732,93012.681.08105.051,278製造加工14.4311.8414.149.092.151,3071,2531,2201,1831,1711,3081,2671,2311,2011,165
シナネンホ 81322.224,2354,38095884.9619,00010,17011,46046,2990.000.89-84.211,693エネルギー鉱物4.046.839.915.166.704,2734,1654,1694,0673,9824,2884,1994,1524,0913,987
アシックス 79362.106,3756,5581351913.981,017,4001,446,8201,573,2171,171,22734.095.86192.530非耐久消費財52.4423.9532.3046.425.206,4135,7445,0054,9644,7756,4165,8605,3305,0644,705
関電工 19422.101,7201,74936452.85621,300574,580574,160348,34113.501.20129.5310,320工業サービス25.0231.8030.048.778.901,7071,6181,4961,4221,3171,7051,6201,5301,4461,327
日本精線 56592.086,2306,3901301212.8913,20010,86013,89036,83716.541.06386.28893製造加工31.0831.3534.5316.615.456,2665,8285,3505,0594,9016,2535,8825,4925,2154,982
日東紡績 31102.016,0606,1001202896.36532,700741,400498,803220,278679.022.148.982,631素材産業36.6257.6247.7020.556.095,8665,3735,0374,5033,7245,9075,4825,0764,6083,976
楽天銀行 58381.992,9512,97558972.48726,5001,048,7101,314,760514,72315.722.30189.19916金融40.4052.727.9925.472.982,9452,6402,3822,4232,2082,9262,7002,5132,4002,226
ジャパンエ 60161.9114,51014,94028086412.42154,500103,160105,00740,47128.985.69515.48355製造加工108.08191.80114.9663.2820.4813,80611,6799,4207,5195,81814,02611,9809,9778,2516,387
第一生命ホ 87501.903,5703,59167852.273,737,4003,071,9303,861,4603,447,31413.291.23270.3360,997金融18.8722.8710.8315.657.583,4823,3063,1693,1402,9433,5013,3503,2303,1322,996
デンソー 69021.842,7202,80251573.948,693,7008,231,32010,944,8678,626,42928.691.9297.64164,572製造加工30.308.4324.2422.072.172,7672,6582,4042,3602,3692,7682,6532,4982,4132,319
トヨタ自動 72031.833,6653,72967822.7731,082,80032,530,14037,455,05349,857,25811.211.78332.55375,235耐久消費財43.1540.3534.6025.833.583,6523,4453,0522,8852,6113,6583,4473,1762,9502,691
日本特殊陶 53341.804,5554,63482862.491,198,2001,192,7401,172,830929,63112.461.67371.8416,247製造加工38.2933.2038.0015.562.324,5734,3623,9503,6413,3424,5714,3694,0573,7713,454
東京精密 77291.6111,39011,6951854144.91487,800445,460530,650454,21125.163.25469.902,468製造加工41.5941.2443.8718.1213.2110,92810,1509,5408,7418,04511,10410,3019,6699,0058,085
三井物産 80311.596,6476,8161071643.653,931,9004,624,4404,374,5179,753,35610.191.63669.9346,811素材産業28.5820.2130.6011.742.536,6676,2925,9035,6535,4656,6916,3786,0345,7675,385
フジミイン 53841.433,8803,895551172.74274,500301,720288,013289,64142.074.1992.581,031素材産業26.4615.2438.8128.974.423,8203,5133,1933,0813,1583,8103,5373,2943,1713,030
コスモエネ 50211.406,7106,787941412.03375,300424,170473,463585,03711.491.12590.526,659エネルギー鉱物18.7822.9525.699.964.456,7076,3826,1455,8215,1986,6916,4566,1925,8705,373
荏原製作所 63611.3813,00013,2201804184.46994,100821,590623,5471,193,37320.262.98653.520製造加工63.3378.4659.9741.5410.1712,80311,0599,7078,5677,70212,79111,39710,0909,0618,039
TDK 67621.288,0418,1981041952.582,060,6001,767,0801,663,6633,016,04632.192.13255.18102,908電子テクノロジー24.7850.3122.835.244.947,9537,8347,3586,7566,0568,0187,8027,4176,9056,275
日立製作所 65011.1413,03013,3101502622.582,000,7002,316,2402,236,71011,991,00615.552.52859.83322,525製造加工28.1032.1130.8110.923.5412,95912,41711,47010,5629,80413,03112,45811,68710,9149,963
三菱電機 65031.122,3902,43327582.985,544,8006,851,4006,787,5505,191,43919.641.59123.84149,655製造加工21.1126.4322.1713.141.952,4132,2642,1662,0371,9772,4082,3042,1922,0911,963
淀川製鋼所 54511.114,5104,54550952.2248,10065,07048,933131,67413.350.73341.682,395非エネルギー鉱物18.9827.3112.6414.486.444,4954,2004,0063,8483,5944,4844,2614,0673,8883,616
バルカー 79950.844,7504,825401072.6567,50078,39084,20784,97016.041.87300.821,682製造加工16.419.1626.8111.055.704,7864,4614,3064,0913,9914,7654,5424,3444,1843,954
東洋水産 28750.828,8188,888721891.56236,200341,750459,107895,25219.042.31466.694,745非耐久消費財20.7648.9011.808.393.118,7358,4017,9977,6086,8408,7718,4638,1027,6557,061
ニチアス 53930.763,9603,96530742.04162,800149,160137,197260,02611.111.53357.016,445製造加工17.4829.5827.7014.434.343,9283,7063,5063,2913,1043,9203,7453,5473,3663,152
日本取引所 86970.744,0724,10230992.361,604,4001,752,5101,754,4902,071,83737.026.84110.811,238金融39.3158.1340.8222.164.354,0013,7553,3733,1822,8384,0203,7803,4853,2282,926
京都フィナ 58440.682,7032,74319692.93602,400786,240761,323199,43124.790.82111.053,474金融24.9429.0926.989.704.962,6842,5262,3882,2722,0922,6922,5612,4302,3032,121
三井住建道 17760.491,2371,2416357.0035,20019,48025,91711,36516.040.8577.38447工業サービス14.7022.8723.483.763.331,2391,1991,1331,0741,0201,2351,2011,1481,0961,040
ADEKA 44010.483,1753,16815761.69263,500363,590279,437322,82117.461.25181.445,494製造加工11.9410.9213.8110.312.693,1302,9922,9142,8042,7373,1293,0222,9302,8452,727
コニシ 49560.471,5011,5087402.9085,00094,600110,78797,17214.201.39106.171,556素材産業11.2915.7821.5610.883.151,4771,3961,3831,2901,2211,4831,4241,3761,3171,226
SOMPO 86300.449,0769,052402012.11798,4001,299,9601,326,0002,840,1787.961.631,138.7149,057金融32.7138.6434.0019.154.538,8958,4787,7447,1736,7458,9288,5237,9387,4246,911
セコム 97350.4011,34511,355452191.15472,700496,910483,8732,453,29824.032.09472.5065,087商業サービス10.7811.1110.945.293.6511,15810,90110,73310,53810,13011,20710,97410,78310,54510,106
ファースト 99830.2544,17044,2801108141.411,559,0001,358,5601,442,21313,945,82442.657.461,054.1659,871小売業28.5730.0821.6512.101.3343,85841,82139,22137,20435,74143,92342,17539,97138,02635,685
愛知電機 66230.003,9903,9900280.504,8004,0304,17737,8667.440.56536.122,783製造加工8.425.709.021.010.383,9863,9753,8583,7543,6963,9863,9643,8863,8063,701
宮地エンジ 3431-0.354,2704,255-15942.0299,600123,480134,12356,75313.951.63305.01770工業サービス31.1239.0535.5119.867.314,1773,8973,5703,3372,8684,1773,9353,6573,3812,991
GSI 5579-0.741,3231,340-10293.5570084099000.000.000.000テクノロジーサービス11.579.3910.747.630.001,3541,3091,2681,25401,3471,3171,2821,2560
キッコーマ 2801-0.8910,15010,040-902262.72541,300536,700621,7701,928,62736.244.68277.077,775非耐久消費財16.0619.1010.628.524.639,9779,5179,2599,0858,6359,9609,6119,3569,0828,687
タイトルとURLをコピーしました