上場来高値 2024.03.21

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
北越コーポ 386520.362,0432,36540013119.67283,500410,440387,913330,22534.041.7669.544,163素材産業75.58126.9746.0877.6941.531,8701,6011,4661,4091,1631,9771,6691,5211,4011,239
霞ヶ関キャ 349816.2014,45016,2802,27095917.242,039,700690,680688,483137,06863.3311.90260.28190公益事業83.13157.1993.5817.3831.0813,62013,72212,16610,2287,94614,25113,44712,26810,7178,782
まんだらけ 265215.782,4202,78838013316.07249,100102,900107,27715,95213.921.92200.25395小売業24.3555.9326.1031.5113.242,5172,2752,3312,0571,8792,5432,3682,2732,1271,898
QPS研究 559515.694,0504,53561541317.7015,768,9004,575,8909,047,960137,2000.0030.530.0041商業サービス242.78427.33504.6730.5035.373,9213,5102,576004,0173,5372,67200
SYSホー 398812.811,1341,2771456926.50276,10048,48027,4505,94314.302.2989.311,437商業サービス44.7853.3046.1134.5618.791,1201,0869989438661,1531,0831,020961891
伊勢化学工 410710.8412,50013,1901,29062612.01161,10091,89089,38060,67218.312.11720.400素材産業55.3663.2470.1914.7014.0012,16411,2539,8778,9288,55912,29211,33910,2899,4518,623
スカパーJ 94129.381,0941,049904313.214,489,8001,736,4701,536,543283,31117.051.1961.53848消費者サービス50.9445.2962.1315.2711.83963935849763696981935865796720
岡谷鋼機 74857.4214,22015,2101,0502857.956,6001,6601,757136,2536.270.512,424.315,554非エネルギー鉱物19.1129.0125.084.8211.5914,24414,07314,24513,14212,12114,39714,10913,90913,33412,446
コンコルデ 71866.7876179551236.917,387,5005,579,5904,334,377874,24614.520.8154.745,604金融22.5610.6024.658.143.90758757718699662765751727704664
千葉銀行 83315.831,2501,29772385.794,334,6003,486,1102,977,710887,97915.170.8985.494,164金融27.4115.6030.5911.336.051,2291,2221,1401,1111,0511,2451,2121,1631,1211,063
佐藤渡辺 18075.633,6653,845205775.739,4003,9603,56010,00110.430.61368.55563工業サービス19.6046.6426.9012.266.513,6563,5983,4973,1212,8403,6903,5993,4483,2222,981
K&Oエナ 16635.462,6562,706140896.77243,700156,620156,32063,03011.200.80242.790公益事業21.738.1529.547.948.892,5852,4562,3702,2932,3472,5962,4892,3992,3542,308
ミガロホー 55355.392,0162,092107665.3585,80053,92046,25714,4409.061.60231.81147金融49.9651.0540.4048.169.411,9671,7601,5601,43801,9791,7931,6201,4760
JAPAN 58895.251,9632,0451021067.51434,100841,730410,09746,5240.003.690.000ヘルステクノロジー66.8060.9065.5930.9220.151,9691,7091,541001,9331,7351,55700
三井物産 80315.016,9407,1083391955.086,430,0004,838,6304,749,1639,834,71910.621.70669.9346,811素材産業34.0925.1437.549.0213.066,6766,6116,2015,7905,5876,7696,5526,2455,9365,514
新晃工業 64584.993,7003,7901801155.28132,400103,60093,93393,31315.261.73248.421,509製造加工42.2783.7150.9423.459.703,5733,3353,1122,7832,4103,6023,3633,1242,8552,527
豊田通商 80154.8010,25510,4804802754.731,131,900925,570988,3703,518,48711.541.93908.2466,944非エネルギー鉱物26.3116.5226.3711.9111.919,8249,6779,5268,9468,4429,9749,6959,4359,0638,367
三菱重工業 70114.7913,18013,4656154154.755,263,9004,394,3604,242,5074,312,59722.402.60601.4076,859電子テクノロジー63.7158.6072.0817.1412.9612,63412,16710,8079,4558,43512,80712,09711,0219,9458,703
アマダ 61134.781,7621,80883445.032,447,5001,651,5601,477,410599,89016.351.25110.578,958製造加工24.8217.2124.4312.658.721,7281,6841,6251,5481,4971,7401,6861,6301,5741,492
日立製作所 65014.7113,37013,6856153255.365,533,8002,898,1702,549,84012,111,47215.992.60859.83322,525製造加工31.7139.9635.5011.7612.1312,87312,81212,06210,98210,05813,05112,69912,08111,28410,257
椿本興業 80524.587,0007,3103201874.719,7005,6705,27743,76311.671.35626.60736製造加工15.4842.5013.337.347.507,0646,9866,8306,3515,4737,0796,9596,7726,3745,746
イワキ 62374.482,8232,871123794.3842,40054,67063,09760,19515.842.19181.251,112製造加工40.3953.2038.2322.178.632,7252,6272,3912,1871,9072,7522,6232,4402,2461,991
ムゲンエス 32994.251,5981,61866544.85234,300180,170223,19337,21510.481.37155.240金融51.2151.0735.4012.6717.161,4861,4091,2661,2091,0491,5101,4051,3111,2161,071
ダイダン 19804.212,3272,40397814.33487,500407,630236,047102,32913.301.25180.731,830工業サービス67.6959.6774.2633.5018.842,2431,9811,7681,6041,5192,2632,0231,8281,6831,545
日比谷総合 19824.012,9893,090119824.5552,10035,67026,94367,03117.291.11179.96966工業サービス25.1530.1126.3820.058.422,9522,7172,6352,4862,3562,9582,7712,6452,5322,399
高砂熱学工 19694.004,7004,8051851433.97389,500275,750326,103316,57716.452.23292.115,885製造加工49.6965.1249.928.968.964,5724,4273,8913,4753,0644,6154,3934,0113,6273,190
三越伊勢丹 30993.972,3652,42093604.935,662,3002,885,4702,815,930889,18221.071.69114.989,745小売業57.7644.0560.8012.4011.992,2852,1981,9791,8091,6992,3122,1942,0291,8851,736
オーウエル 76703.821,2221,24946394.9936,20034,67036,35012,27914.720.6784.86624製造加工53.6357.1156.1324.908.141,2011,0929598668261,2051,105996915840
住友商事 80533.793,6343,721136813.755,631,0003,999,3403,751,5974,379,3379.051.21411.6378,235流通サービス21.6017.3822.522.039.443,5603,5423,4333,2663,1263,5913,5243,4303,3033,097
ひろぎんホ 73373.721,0801,10040294.551,525,2001,366,1701,047,700330,05815.600.6970.533,739金融21.4714.2324.365.924.071,0591,0571,0099709191,0681,0501,017979916
マーキュリ 73473.631,0481,05537506.62146,300144,040148,77321,01519.591.1954.300金融50.5034.7446.9436.1317.229869318037737701,001921844801769
ロードスタ 34823.612,5402,55389986.72429,300203,800217,85340,4198.622.18301.080金融24.6044.8125.1512.3712.522,4222,3142,1112,0661,8912,4422,3062,1792,0701,934
大林組 18023.521,8871,91265503.504,494,5004,401,6603,807,4971,323,91319.971.3795.7015,876耐久消費財52.9238.3160.6333.077.961,8381,6561,4801,3691,3221,8471,6931,5331,4281,328
三機工業 19613.452,1092,15972443.76159,400153,690154,630112,10213.741.29158.852,627工業サービス23.0231.0126.0412.275.162,0892,0221,9291,8371,7032,0992,0271,9441,8561,754
バルカー 79953.385,0605,2001701283.75120,30072,25073,53388,94817.292.02300.821,682製造加工25.4525.0031.1515.687.884,9854,8144,4984,1884,0745,0274,8134,5544,3314,056
トヨタ自動 72033.373,8003,799124984.0845,118,20035,289,17038,861,28049,789,51711.421.82332.55375,235耐久消費財45.8338.1750.7510.1210.123,5953,5893,2712,9882,7023,6473,5423,3223,0762,784
日本精線 56593.376,6706,7502201483.469,10011,29010,12738,48717.471.12386.28893製造加工38.4636.6440.6317.394.176,5246,3195,7105,2455,0096,5696,2935,8455,4655,138
村上開明堂 72923.365,1905,2301701533.9114,30016,39020,84057,62910.040.84520.753,501製造加工26.1866.0326.1813.946.525,0204,8714,5394,1263,5575,0534,8494,5734,2113,751
ヤマト 19673.351,0451,07935284.2143,60062,36038,87726,78422.610.8047.721,106工業サービス14.7913.8218.7011.124.351,0509889709439271,0491,003976954925
高田工業所 19663.251,9251,96962723.9835,10037,39055,74712,06912.240.85368.671,726工業サービス31.0992.8529.116.437.541,8861,8661,7601,5401,2711,9081,8561,7511,5901,419
川田テクノ 34433.2510,00010,1703203694.1261,10064,19054,73758,2648.570.791,189.302,357工業サービス49.1264.0365.649.834.419,8909,3878,2987,4526,6009,8759,3488,5297,7236,765
鹿島建設 18123.213,1453,18599863.351,819,1002,267,4902,322,1031,500,07014.471.47220.1319,396工業サービス29.6628.4339.0813.027.003,0892,9372,7642,5682,4253,1002,9612,7922,6352,421
住友ベーク 42033.219,2399,2702882453.62171,300185,750204,053398,30719.571.71473.588,044ヘルステクノロジー28.7148.3229.4714.835.348,9648,7738,0917,5566,8929,0198,7148,2217,7047,004
阪和興業 80783.105,8505,9801801443.26119,800107,210119,187235,6976.510.80918.615,442流通サービス20.4421.1824.714.368.535,7885,6275,4795,0254,8275,8035,6485,4475,1874,857
旭有機材 42163.105,0705,1501551613.69181,800197,440200,48795,6648.351.63616.421,652製造加工36.6040.1435.1727.637.294,9194,5744,1884,0514,0764,9654,6314,3214,1413,916
SWCC 58053.093,7953,8401151383.76278,900298,180283,020111,14912.281.70312.654,201製造加工32.0076.8039.0814.806.373,7123,5293,2342,8902,4253,7183,5373,2792,9692,608
中央自動車 81172.995,7205,8501702264.2634,00083,48065,780104,16313.382.56437.16301流通サービス39.2957.0541.826.3615.385,5205,3815,0634,4503,9565,5935,3625,0524,6344,106
三菱商事 80582.963,5393,551102923.8117,051,40019,657,55021,036,06314,380,94416.421.89217.0879,706流通サービス56.6042.9061.099.8712.163,3853,2802,8922,5952,4643,4183,2432,9732,7302,462
SOMPO 86302.939,5969,6322742272.951,405,6001,354,1001,452,1972,976,6368.481.731,138.7149,057金融41.2140.4343.787.146.609,2539,0288,2687,4846,9249,3388,9958,3937,7777,150
東京海上ホ 87662.924,7484,7861361203.106,186,6005,516,1006,192,5979,194,45515.242.62314.1843,217金融36.7832.0339.096.838.334,5924,4524,1263,8263,5594,6284,4484,1913,9293,618
小松製作所 63012.904,6084,6061301144.256,445,8004,305,0703,742,9374,233,97710.931.71421.5664,343製造加工24.656.5223.986.799.694,3904,3604,1903,9383,9344,4404,3474,2084,0663,887
富士フイル 49012.8610,34510,4302902032.921,500,0001,318,5401,602,2404,067,12917.501.51596.7473,878ヘルステクノロジー23.9318.9622.759.967.6710,0399,7999,5059,0218,77810,1159,8239,5159,1838,742
西華産業 80612.833,3953,455951023.6974,60068,47057,94738,5177.311.18473.851,012流通サービス15.5561.3020.3815.177.973,3143,1773,1062,8452,4453,3433,2113,0822,8752,577
ファースト 99832.8146,28046,8601,2809913.131,651,0001,679,8501,544,88314,326,13645.137.891,054.1659,871小売業36.0638.2329.9911.208.3545,28843,91941,12338,34636,34645,52243,78141,53939,26736,580
淀川製鋼所 54512.774,7004,8301301294.32172,80095,16071,937135,42014.180.78341.682,395非エネルギー鉱物26.4427.1127.2711.034.324,6174,5414,1973,9733,6884,6824,5244,2764,0393,724
長瀬産業 80122.742,6212,66471493.62459,900350,260297,703297,85314.230.85187.137,220流通サービス17.857.4019.397.557.142,5772,5072,4402,3632,3852,5902,5142,4522,4062,347
文化シヤッ 59302.721,6921,73646432.84170,000193,890150,437113,52512.961.29144.644,958製造加工22.6951.3528.408.165.211,6871,6121,5401,4401,2701,6921,6241,5461,4511,337
信越化学工 40632.606,8456,8681741683.418,183,4006,794,9606,669,40313,322,98625.783.58266.5725,717素材産業21.7752.2820.9212.046.386,6226,4956,1105,6055,0906,6776,4716,1475,7375,220
コスモエネ 50212.567,4307,5321881732.74498,600493,270505,330642,03712.751.25590.526,659エネルギー鉱物31.8236.8735.6915.159.257,2706,8256,4426,0265,3567,2856,8806,4956,0995,545
明星工業 19762.521,2851,30132283.21238,100149,900105,99061,25711.821.10110.07671工業サービス20.5727.9320.465.171.091,2811,2581,1941,1411,0551,2831,2551,2051,1491,067
大日本印刷 79122.524,6404,7261161112.64635,6001,082,990929,4701,123,87110.121.14467.0636,246商業サービス13.6918.7412.743.716.374,5924,4594,3694,2294,1004,6044,4764,3804,2644,076
昭栄薬品 35372.441,4811,51236232.8512,7008,1208,0735,10012.400.70121.9676素材産業12.1754.4418.592.163.491,4771,4801,4571,2551,1181,4831,4741,4201,3111,192
東洋水産 28752.419,2509,3992212152.55478,200456,930402,173937,32920.142.45466.694,745非耐久消費財27.7063.1529.649.348.479,0348,7958,3367,9357,0079,1008,7758,3867,8997,251
浜木綿 76822.413,7403,83090522.412,5003,8602,6078,071784.645.834.88214消費者サービス16.0626.6123.155.665.803,7133,6133,5413,3823,2563,7303,6333,5393,4193,217
ダイヘン 66222.409,3709,3802203043.86161,800224,510180,337212,39014.752.02635.833,732製造加工47.7280.3854.5332.305.279,0368,3847,3816,5185,8849,0908,4297,5966,8536,107
愛三工業 72832.401,6491,66739462.44275,600268,890270,333102,9887.950.99209.978,809製造加工39.5023.1245.0815.769.031,5981,5581,4421,3371,2651,6121,5491,4621,3761,260
藤田エンジ 17702.351,4331,44033392.336,0004,1806,00312,8497.780.80184.97584工業サービス13.5631.3922.5511.033.601,4051,3851,3351,2411,1271,4111,3811,3311,2601,163
ID&Eホ 91612.344,0754,16095912.4532,90043,84033,18061,2440.000.770.000工業サービス21.8218.8626.8313.663.234,1023,8763,6803,49104,0893,9103,7243,5920
ヤマイチ・ 29842.329981,01623152.3025,50012,1709,9977,13413.500.6775.35112金融5.7210.438.435.833.04995983980952920998987975956926
弘電社 19482.206,4406,4901401765.9716,4005,5803,57311,25618.610.62348.68681製造加工18.0032.4519.305.022.206,3886,4276,2775,7315,2116,4126,3866,1925,8485,409
みずほリー 84252.185,6105,6301201052.34121,800126,230116,283266,5588.751.04643.311,964金融16.2013.0518.654.078.275,4285,4045,3295,0914,8915,4685,3865,2955,1364,838
銚子丸 30752.181,9581,97342553.6553,50024,40030,82726,45327.323.2372.30468消費者サービス19.4348.6820.6715.258.471,8911,8551,7421,6391,4531,9101,8441,7591,6551,516
ノバシステ 52572.103,5803,650751585.5248,60028,95054,6105,01414.502.85254.480テクノロジーサービス57.0663.7560.0937.749.943,4763,2542,7102,5212,5353,4933,2052,8692,6662,614
フジクラ 58032.092,1002,09843663.631,887,0002,139,8502,992,757566,42519.162.14109.4754,762製造加工92.0873.9294.6619.868.452,0051,9061,5441,3211,2532,0241,8831,6401,4471,289
ヒガシトゥ 90292.031,2351,25925253.4017,4009,73010,08716,11211.781.52106.831,394交通・輸送14.8729.0015.725.987.241,2071,1981,1801,1321,0411,2191,1941,1721,1311,057
竹内製作所 64321.945,7905,7701101734.34363,000329,630449,130269,90411.462.26503.411,053製造加工33.4117.5236.7312.489.075,5865,4525,0824,6954,6135,6265,4365,1434,8774,526
ヤマシタヘ 92651.932,7952,79853531.992,3004,1504,4037,0087.940.90352.54570流通サービス27.1837.7631.3015.299.732,7072,5222,3552,2292,1212,7122,5452,3982,2792,156
トーエネッ 19461.875,9705,9801101633.0313,90015,79014,997109,70917.860.95334.916,038工業サービス29.5840.8739.3914.5611.365,7885,3805,0924,6624,2665,7795,4415,1304,8004,422
セコム 97351.8311,55011,6652102211.82656,800650,520573,7672,500,22524.692.15472.5065,087商業サービス13.8014.0316.135.953.9211,39511,23711,00010,66710,24211,45411,24510,99210,70710,237
インフロニ 50761.791,6371,65029442.06586,400789,110843,263434,11211.361.18145.207,421工業サービス10.452.5817.159.975.301,6131,5561,5351,5271,4791,6151,5651,5391,5171,447
ノリタケカ 53311.798,4208,5501501922.1485,90050,42055,050121,24611.760.96726.864,831製造加工24.4535.5028.576.747.148,3708,2897,8997,2206,4728,4028,2487,8917,3726,647
兼松 80201.752,5542,55844592.16327,500442,160407,963209,95910.941.66234.697,866電子テクノロジー23.8116.0125.897.436.942,4862,4502,3462,1882,1102,5032,4472,3512,2462,105
JVCケン 66321.7394594016333.001,592,4002,302,1202,221,187151,06112.641.5674.6916,277耐久消費財28.0743.0724.6731.658.67913840770740658915851793744664
奥村組 18331.725,2705,33090891.71166,000130,790147,967192,96815.931.14334.492,281工業サービス11.3914.3820.324.724.105,2205,1375,0764,8004,5365,2405,1535,0374,8494,518
三井不動産 88011.704,8294,844811373.335,775,4004,948,2704,296,6634,447,40020.971.56231.1724,706金融40.3744.9441.0217.7216.444,5294,2503,9793,7013,3744,5954,2864,0303,7793,473
高見澤 52831.653,6703,70060611.635005306836,1185.240.47705.541,000流通サービス23.3724.6623.3312.126.173,5803,4623,2103,0572,8053,6033,4553,2683,0862,852
大和工業 54441.638,7848,8151411591.68133,200191,860169,187538,0118.771.271,005.301,398非エネルギー鉱物18.2616.2018.823.307.368,5418,4018,2537,7987,2198,5908,4158,2147,8697,266
初穂商事 74251.554,2954,26565864.751,5001,5001,6336,8747.170.81595.030素材産業34.9741.6934.5417.338.254,0733,8933,5423,2993,1154,1213,8963,6303,4023,128
アマノ 64361.533,9343,98460902.34271,500247,500207,007289,91720.432.41195.055,083電子テクノロジー20.2220.9523.006.109.453,8763,7223,6193,4093,2613,8883,7503,6253,4783,275
タカラトミ 78671.532,8352,86143622.02460,600482,800690,100253,08928.313.01101.262,476耐久消費財28.8230.6427.9222.116.362,7912,6532,5122,3112,1592,8012,6672,5202,3742,164
住友電設 19491.523,3053,35050742.1234,20043,87047,680117,40213.781.25243.173,518工業サービス21.4618.2930.458.065.023,2823,1633,0302,8122,8733,2893,1823,0452,9312,842
横河ブリッ 59111.502,9602,97644481.56133,100115,090115,647114,0018.471.06351.171,996工業サービス15.354.5320.107.052.802,9102,8712,8132,7102,6682,9252,8762,8132,7482,629
第一生命ホ 87501.473,8233,80855912.733,572,7003,419,2503,573,1933,690,17914.091.30270.3360,997金融26.0524.3229.4610.544.873,6973,5573,3203,1983,0063,7213,5693,3863,2383,066
キムラユニ 93681.441,6881,68724382.1524,00024,49028,20339,15012.281.12137.362,415交通・輸送23.2319.5628.297.454.391,6571,6161,5481,4381,3621,6581,6151,5511,4731,358
富士通 67021.4225,55025,7003605531.77732,400809,820742,7774,775,22638.423.05679.56124,055テクノロジーサービス20.6642.2624.949.324.5424,97324,11022,61221,47519,86425,15024,23723,04221,80620,516
ソーダニッ 81581.411,2951,29518291.4861,10054,01047,64027,41517.291.1274.91403流通サービス20.8017.7320.699.565.631,2661,2281,2101,1181,0061,2701,2341,1941,1321,036
エレマテッ 27151.401,9411,95727341.80114,10087,94093,28379,02614.451.22135.421,184流通サービス12.151.4014.588.964.761,9101,8721,8411,7781,7961,9191,8761,8391,8131,776
本田技研工 72671.391,8931,89026412.2523,704,80019,782,83018,876,0379,585,8529.940.84190.12197,039耐久消費財28.059.0431.078.378.061,8241,7861,6971,6121,5741,8361,7801,7121,6481,555
テクノ菱和 19651.332,0402,05227663.8543,60034,86071,13344,08813.331.03153.94901工業サービス46.4757.2439.696.885.282,0081,9481,7401,5471,3382,0071,9231,7731,6071,411
日本曹達 40411.326,1106,16080951.4862,60050,69062,160169,01411.291.01545.412,418素材産業13.448.4513.033.013.706,0446,0365,8665,6105,4226,0706,0045,8655,6895,420
タイトルとURLをコピーしました