上場来高値 2024.03.18

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
マーキュリ 734713.979541,0361274916.04480,900155,440138,78318,76419.241.1754.300金融47.7929.8249.7139.6212.49935904790767766952896828792764
BBDイニ 525912.028659411017217.54190,90058,50070,2004,4320.004.540.000商業サービス69.2443.4572.6677.8819.42841790650603651860784695656684
ゼネテック 44929.749491,037926211.96157,50065,860133,16010,88529.376.3135.51350テクノロジーサービス80.66182.31111.9229.3018.79940922733586497960893768647527
ダイダン 19807.622,1532,3161647611.38711,500304,080204,49395,49612.811.21180.731,830工業サービス61.6249.9073.8731.7419.692,1091,9271,7321,5861,5092,1371,9491,7841,6561,528
丸千代山岡 33997.366,0906,86047034813.79367,300125,22076,42731,81923.468.69292.350消費者サービス62.9574.3387.1830.1710.656,4785,7335,3344,3893,6896,4975,9055,3194,6893,873
新日本空調 19525.863,2103,250180926.7280,80041,02045,99071,58311.491.30285.621,608工業サービス35.1429.4845.7417.8011.303,0102,9092,7012,4802,4143,0592,9092,7352,5822,425
トリケミカ 43695.715,1605,00027022314.171,065,300536,470391,907153,71165.775.8976.030製造加工41.2461.0339.4723.1513.384,8444,6294,1193,7853,2784,8394,5984,2303,8683,445
USEN- 94185.574,9405,0202651577.73447,400204,350260,703285,89523.534.41213.404,905通信25.9751.6635.6814.616.474,8324,6174,4114,0113,6884,8354,6324,3994,1143,732
東テク 99605.138,2808,6104203396.2048,60038,38027,400111,90916.892.59509.892,505流通サービス79.0058.5682.4236.2310.538,3307,5586,3705,5855,2698,2957,5866,6926,0095,389
FPG 71484.911,8741,94491485.13664,000375,440441,277158,26211.623.76167.30307金融15.6527.9818.186.404.681,8751,8701,7851,6671,4981,8871,8591,7911,6891,542
共立メンテ 96164.856,4206,7043101485.23552,300339,370341,020249,30237.993.51205.795,682消費者サービス13.825.7120.799.298.946,3796,3016,1585,9745,8786,4356,2846,1686,0555,907
三井不動産 88014.734,3354,5202041254.715,567,3004,049,8504,275,8734,030,01819.571.45231.1724,706金融30.9829.9232.2812.615.174,2584,1773,9263,6703,3534,3244,1713,9663,7373,446
ファースト 99834.7344,43046,1002,0809274.751,876,1001,645,4501,524,69013,835,81644.407.761,054.1659,871小売業33.8631.7930.829.247.2144,13243,48540,65538,10336,21544,49143,23341,14838,98336,386
アシックス 79364.416,5596,7512852274.771,254,3001,402,3401,663,2171,184,78635.096.03192.530非耐久消費財56.9317.4548.3714.7910.276,4416,3275,3425,1164,8896,5166,2125,6675,2914,855
大塚ホール 45784.366,1506,3242641444.881,199,8001,139,5501,309,1573,286,94928.221.43224.100ヘルステクノロジー17.7013.7221.7815.365.126,0745,9505,8095,6035,4796,1225,9695,8135,6595,426
ギフトホー 92794.253,3303,19013012412.64471,800171,410120,80061,07034.689.4092.16605非耐久消費財22.6931.1139.9713.449.773,0782,9682,8032,4812,4533,0842,9682,8032,6302,462
富士電機 65044.209,4899,7843942674.171,107,400863,520891,8601,341,24620.072.70487.5827,123製造加工61.5940.6867.2510.456.709,2549,1568,0437,0566,7509,3809,0348,2727,5536,923
日本瓦斯 81744.062,6112,579101575.71535,400366,200331,513276,93922.343.99115.411,703公益事業9.9110.7411.628.273.532,5032,4172,3792,3412,2262,5132,4432,3902,3382,252
バルカー 79953.944,8705,0101901264.3470,70069,69076,26085,23516.651.95300.821,682製造加工20.8715.7028.1315.172.664,8704,7504,4604,1664,0584,8974,7454,5074,2994,034
英和 98573.842,1882,27284473.844,6002,4005,25313,8477.981.03284.89367電子テクノロジー11.1534.3625.6612.816.422,1762,1392,0611,9471,7772,1952,1352,0611,9631,809
しまむら 82273.838,7828,9633312164.19657,600426,960449,943635,86416.731.50535.863,098小売業14.9119.8711.767.535.018,6758,2598,2248,0137,5608,6928,3688,2138,0117,627
ヤマダコー 63923.745,9406,1102201653.705,7004,1805,27314,1017.881.09775.47333製造加工48.4850.3143.9312.1112.735,8165,5995,2344,8234,2365,8795,6285,2964,9094,384
ADEKA 44013.443,1973,280109823.61345,000266,060309,210326,63218.081.29181.445,494製造加工15.9017.9918.5411.564.133,1853,1132,9762,8542,7693,2023,1163,0052,9002,765
オーウエル 76703.421,2311,21140385.0123,60032,29034,64311,95214.270.6484.86624製造加工48.9548.0449.6927.079.591,1791,0709438578211,1731,078977902832
三菱商事 80583.393,3403,420112913.9620,861,60018,824,73020,668,97013,793,03115.811.82217.0879,706流通サービス50.8332.9455.6214.774.493,2613,2472,8442,5722,4493,3043,1862,9292,6982,441
大阪瓦斯 95323.203,4503,418106965.191,475,2001,911,2301,387,2871,377,1137.681.02445.1421,017公益事業15.5532.2817.3613.180.183,3313,1563,1092,9652,6333,3413,2043,0972,9532,740
東急不動産 32892.981,0811,10632292.964,580,2003,550,3703,142,200772,54712.531.1588.2421,614金融22.4811.3822.7513.9010.681,0451,0099969559101,0581,017992962908
大塚商会 47682.936,5446,7391921343.27387,900440,150611,0371,241,31926.933.72250.250テクノロジーサービス17.1410.8412.6910.864.246,5726,5506,2826,1246,0126,6056,5066,3416,1915,925
タムロン 77402.896,6806,7701901914.37104,20087,590113,160126,65613.092.00517.070耐久消費財29.4553.8636.497.634.316,5786,5266,0415,3184,7706,6236,4696,0685,5614,932
初穂商事 74252.803,9354,040110643.562,6001,2901,5306,4326.790.77595.030素材産業27.8534.0026.8415.261.003,9603,8203,4973,2753,0983,9733,8213,5793,3683,106
富士通 67022.7824,43025,1306805723.13815,500828,900806,0304,607,50937.572.98679.56124,055テクノロジーサービス17.9835.1819.677.443.5424,55523,88622,44421,30719,78924,64223,95122,83521,65420,414
アルプス物 90552.782,7502,77575874.2688,400131,930105,72395,62226.851.71103.575,844交通・輸送67.6770.8771.7247.767.812,6972,3572,0281,8221,6752,6972,4232,1271,9191,723
パン・パシ 75322.723,7443,815101943.141,768,1001,705,2101,875,9902,216,45029.415.01130.0717,107金融14.6722.4318.007.749.503,6653,5343,4043,2973,0493,6863,5463,4373,3113,105
本田技研工 72672.691,8171,83148413.0018,526,20018,745,69018,352,3479,166,7289.630.82190.12197,039耐久消費財24.021.5628.236.425.631,7651,7721,6831,6081,5691,7821,7581,6981,6381,548
オーテック 17362.673,7603,850100872.668009801,59719,68711.281.09341.38516製造加工23.0040.0018.288.916.503,7103,6233,4763,2402,8823,7353,6333,4913,2822,995
ウエスコホ 60912.375585621363.6335,80016,54010,9038,07911.860.5347.40767工業サービス9.777.6610.855.054.66547538534521514550540533525513
DTS 96822.114,0254,11085833.1182,900101,890113,583169,48719.432.92211.495,703テクノロジーサービス18.7923.0516.935.383.014,0633,9933,8053,5863,4504,0633,9793,8273,6683,512
ヤマシタヘ 92652.032,6602,71454512.034,5004,6504,3276,7917.700.88352.54570流通サービス23.3634.2927.1222.429.972,6172,4852,3322,2132,1142,6312,4952,3662,2582,144
テンポスホ 27512.023,4953,53070762.0115,30015,18012,28041,13824.693.22145.46636流通サービス23.2530.7429.4013.322.323,4533,3593,2142,9812,7653,4673,3673,2173,0482,858
タカラトミ 78672.022,7672,80456632.24500,400472,020704,163246,84727.752.95101.262,476耐久消費財26.2521.3927.1722.233.892,7382,6022,4882,2952,1482,7472,6282,4932,3552,150
BIPRO 80561.964,6874,73991841.96208,600289,950364,187467,26319.273.40246.608,124流通サービス8.6724.2213.753.134.964,6394,6154,5094,2953,9484,6584,6014,5004,3184,041
ソーダニッ 81581.931,2551,26924312.6454,50053,92047,35026,72816.941.1074.91403流通サービス18.3815.6823.3210.931.281,2431,2181,2031,1121,0011,2481,2231,1861,1261,030
パルグルー 27261.722,6222,66645783.20263,300403,050359,890236,40818.934.24140.833,591小売業10.1734.313.2116.329.262,6072,3732,3252,2732,1172,5962,4362,3582,2732,095
東京海上ホ 87661.694,5204,576761173.285,865,1005,472,4606,155,5108,897,86014.572.51314.1843,217金融30.7824.8232.141.730.354,4684,4264,0783,7993,5424,4994,3874,1473,8973,596
住友電気工 58021.632,2922,30437522.782,684,4003,086,8202,960,6271,767,60913.380.95172.20289,191製造加工26.9123.0531.258.663.442,2542,2212,0671,9171,8342,2642,2072,0941,9811,871
新晃工業 64581.583,5353,535551072.7491,30093,98089,64089,95314.231.62248.421,509製造加工32.7069.1438.2518.589.443,4783,2763,0732,7522,3933,4583,2873,0762,8212,503
アルゴグラ 75951.384,3704,400601072.4147,50042,06040,43092,78714.592.24301.521,076テクノロジーサービス20.5524.8225.006.679.454,3484,2524,1063,7893,6884,3364,2464,0973,9133,776
日鉄ソリュ 23271.385,0705,14070932.38125,800103,090119,040463,86721.012.35244.647,458テクノロジーサービス13.7219.5310.185.332.805,0315,0094,9284,7324,3885,0575,0034,9104,7364,459
美津濃 80221.375,8405,920801743.2880,500114,970130,220149,23811.291.22524.493,421非耐久消費財50.0622.0651.7913.414.235,7985,4724,8524,4704,3025,8045,4685,0184,6764,297
大林組 18021.161,8161,83521502.383,662,2005,926,0703,740,0271,300,25219.171.3295.7015,876耐久消費財46.7630.8054.8134.642.431,7971,6111,4561,3571,3141,7981,6511,5041,4101,317
アマノ 64361.033,8953,91740902.17224,500248,670220,970286,44420.082.36195.055,083電子テクノロジー18.2015.1020.821.857.613,7593,7003,5953,3933,2513,7983,7043,5983,4593,262
バンドー化 51950.971,8871,87518411.6151,10076,13068,96078,09113.351.05140.424,069製造加工20.509.1423.3611.081.191,8251,7631,7461,6441,5651,8361,7791,7311,6671,549
トーモク 39460.932,5942,61724501.5945,00054,33043,72042,5558.410.54311.353,717素材産業21.833.2326.7316.315.062,5742,4352,3502,2572,2212,5712,4602,3662,2962,182
ヤオコー 82790.709,2609,290651521.0673,50068,50068,027374,85918.272.55543.104,174小売業15.1318.6515.4315.713.869,1868,7168,5378,2437,8659,1758,8238,5648,3107,952
立花エレテ 81590.613,3103,32020792.2946,50048,84040,21779,9849.390.98353.541,381流通サービス20.8613.3121.9710.483.913,2443,1813,1122,9332,8333,2633,1893,0992,9802,775
ロードスタ 34820.592,4052,39614924.61216,600175,710199,59039,0748.092.04301.080金融16.9428.2019.8611.393.012,3302,2862,0912,0531,8812,3472,2612,1512,0531,922
愛知電機 66230.494,1004,11020371.106,4006,4604,95038,8157.670.58536.122,783製造加工11.683.7916.763.793.534,0824,0053,9493,7803,7274,0774,0153,9333,8453,730
住友電設 19490.463,2753,28015772.3032,60044,42054,703116,15713.491.22243.173,518工業サービス18.9312.7123.3110.220.923,2253,1403,0082,7992,8683,2383,1503,0212,9152,832
ジョイフル 31910.452,2302,22010321.0468,40093,65097,887142,55917.441.20127.421,867小売業20.5926.7122.9911.503.262,1942,0932,0021,8961,8022,1922,1072,0171,9331,857
プレミアグ 71990.452,0122,0009542.81246,600269,930330,78779,52421.045.8195.64665商業サービス10.3126.5818.6214.687.071,9681,8721,8081,7321,6861,9681,8851,8181,7601,706
丸全昭和運 90680.434,6204,620201001.5227,20020,59023,65393,3169.190.82502.983,790交通・輸送17.4114.7823.867.442.554,6024,4934,2504,0183,9664,5884,4714,2874,1213,932
朝日工業社 19750.423,6753,595151134.0841,50059,04055,41347,30813.311.31270.12993工業サービス18.0640.3225.7921.708.283,5053,1953,1112,9162,6473,5003,2693,1182,9522,724
リコーリー 85660.375,3905,38020801.12116,60062,67047,917165,22215.340.78350.791,588金融10.4714.5914.965.702.285,2865,1845,0734,8404,5435,3085,2005,0684,8844,615
ニッスイ 13320.349699623201.231,544,3001,799,7002,125,803298,32313.051.3873.719,515非耐久消費財27.0425.7129.334.252.32946942872803753952933884830764
ニチレイ 28710.254,0704,05610741.14335,300608,760522,450528,34220.862.31194.4015,766素材産業17.5713.8015.398.651.654,0313,8753,7013,5113,3834,0243,8893,7353,5873,390
新日本建設 18790.191,5961,5823493.81348,700230,490149,70792,3087.580.90208.72614工業サービス36.9724.6749.2529.6710.171,5191,3781,2721,2001,2081,5291,4061,3041,2431,176
極東開発工 7226-0.042,6972,664-1775.16204,40093,040119,27799,25222.920.92116.223,201製造加工36.3441.7038.4612.646.222,5992,4892,2472,0641,9142,6132,4862,3062,1391,966
グリーンク 7533-0.171,1991,195-2130.331,6005,5205,71010,5599.631.05124.04797流通サービス16.939.7317.169.732.841,1881,1291,0761,0521,0391,1871,1411,0961,0681,047
ニップン 2001-0.252,4242,394-6421.72186,700205,020260,280184,16912.960.99211.423,848非耐久消費財8.339.526.923.281.872,3672,3632,3042,2772,1272,3772,3502,3162,2602,140
サガミホー 9900-0.251,6001,584-4251.2075,60074,94070,56048,09162.213.0125.46539消費者サービス10.4617.9414.956.881.861,5711,5321,5191,4401,3781,5721,5421,5081,4611,402
三菱倉庫 9301-0.444,8034,767-21992.08329,600334,270276,610359,93712.231.06389.894,708交通・輸送11.9814.8710.506.173.324,7004,6404,5684,4234,0664,7154,6404,5564,4064,139
コニシ 4956-0.491,6501,618-8462.4774,60093,12096,517106,25515.241.49106.171,556素材産業19.4123.7528.8218.976.171,5971,4981,4271,3291,2421,5961,5131,4341,3581,255
ヤマタネ 9305-0.562,8652,834-16662.9821,70017,78024,64329,42211.690.66242.37923流通サービス14.5535.7323.2213.821.582,8002,6912,6022,4312,1402,8062,7082,5952,4462,235
魁力屋 5891-0.603,4053,320-202048.68102,400131,080154,66718,3370.004.140.000消費者サービス53.7082.2269.3938.8511.783,2382,8312,635003,2262,9222,62500
長瀬産業 8012-0.922,6382,574-24463.08454,800320,980285,577298,42713.750.82187.137,220流通サービス13.870.8414.385.024.472,5172,4902,4272,3562,3822,5342,4882,4372,3972,342
モリト 9837-0.941,4841,469-14282.1164,00060,70054,83339,28517.741.0282.981,490非耐久消費財13.706.2218.185.533.821,4601,4261,4151,3581,2691,4601,4331,4061,3621,272
モリ工業 5464-1.245,7605,590-701684.5437,10011,9509,49343,9568.860.86631.20667非エネルギー鉱物32.0035.5231.8416.700.905,5565,3624,9514,5944,0665,5715,3765,0264,6694,226
FJネクス 8935-1.381,3751,357-19332.1580,300103,53065,69044,9757.030.70192.98564金融19.0422.4724.8414.512.031,3541,2481,2221,1641,1011,3471,2781,2261,1781,126
シナネンホ 8132-1.614,9654,885-801032.8710,40011,25010,60354,1520.001.00-84.211,693エネルギー鉱物16.0319.1519.4420.177.244,7874,4164,2574,1414,0214,7994,4964,3094,1854,045
JAPAN 5889-2.581,9731,925-511036.00868,400753,940383,75347,3140.003.470.000ヘルステクノロジー57.0151.4654.0033.1320.691,8031,6661,512001,8441,6771,52000
巴工業 6309-3.854,6404,365-17515310.0884,80043,23026,60745,30113.821.18315.75767素材産業12.2140.3520.9119.4313.524,0943,8993,7813,4123,1494,1813,9373,7583,5283,235
タイトルとURLをコピーしました