上場来高値 2024.05.10

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
日本ハウズ 478126.361,4381,4383003920.861,5005,0302,97073,18892.952.1615.470金融29.6745.9937.3433.7731.321,1681,0981,0691,0721,0661,2161,1171,0831,0721,080
日新 906622.623,7953,79570010918.4511,70014,84021,10359,7698.420.74450.900交通・輸送56.8853.2737.7023.8222.623,1993,0832,9512,7862,6883,3023,0962,9722,8492,691
日東紡績 311016.616,4006,67095032115.891,868,100501,710456,117208,26333.292.05200.390素材産業49.3864.6935.8519.1122.165,8645,5225,6615,2514,4575,9905,6465,5275,2044,566
アルプス物 905516.095,0505,05070022313.8655,200487,680251,080154,05850.252.95100.700交通・輸送205.14221.66171.9463.7056.353,9873,3332,9462,3561,9684,1923,4632,9932,5662,150
淀川製鋼所 545114.344,8955,58070016715.89156,20099,16066,203140,60616.390.90341.682,395非エネルギー鉱物46.0749.2039.8522.1013.415,0524,7304,6414,2803,9265,1204,8164,6054,3563,993
東洋水産 287514.2510,20511,5051,43536715.702,035,600721,650508,9871,028,42724.653.00466.694,745非耐久消費財56.3244.0544.3526.3215.1810,3979,6389,2648,5607,52610,5149,7909,2848,6957,888
シンフォニ 650713.703,3803,77545516018.63749,400182,770150,12793,58515.101.70250.043,680製造加工81.49109.1480.8014.3916.693,3863,3163,1062,6792,1853,4483,2943,0842,7692,391
群馬銀行 833410.621,0351,0621023210.243,565,2001,604,3301,338,677394,01113.530.7378.430金融52.5156.9139.2726.6312.75971918874799738986930877822744
北海道瓦斯 95349.913,4303,77034013610.35161,200111,35080,66060,4045.740.86659.910公益事業70.5962.7865.5042.8016.003,5193,0712,6932,4732,4043,4973,1162,8092,6022,421
コナミグル 97669.2710,92010,29087332414.841,180,300455,940439,0771,257,93023.573.26436.500テクノロジーサービス40.8830.279.983.7510.439,5719,4399,8479,1958,5539,6989,5719,5819,2628,688
SANEI 62308.354,4104,800370868.848,2001,8301,28310,1408.400.93571.48862製造加工38.3346.5618.6716.0811.634,4274,2484,1703,9573,5694,4924,2914,1643,9713,683
栗田工業 63708.146,7006,7485081829.95819,900386,600385,737701,24825.992.29259.680製造加工23.5240.9924.367.957.216,3686,1986,2455,8925,5596,4186,2496,1445,9425,749
コスモエネ 50217.857,8388,1585942288.991,399,000354,470367,563661,2708.701.19937.800エネルギー鉱物42.7746.4433.763.5710.547,6317,6147,3706,6915,9507,7297,5847,3146,8316,127
日本KFC 98737.335,1005,4203701669.22316,600136,66094,677112,79829.144.34185.99907消費者サービス75.9779.4758.9411.989.615,0454,8014,5273,8923,4455,1044,8364,4954,0853,662
丸全昭和運 90687.234,8405,0403401437.9253,00025,74020,92795,34410.480.80481.140交通・輸送28.0831.9423.535.229.214,7004,6604,6194,3244,1094,7694,6664,5744,3974,150
三洋貿易 31766.371,7311,671100479.91211,000148,490152,19745,0768.861.10189.72687流通サービス39.7234.6522.8711.2513.291,5641,4831,3931,3231,3231,5791,4931,4211,3681,324
オルガノ 63685.998,0608,5004803655.96702,500446,300399,197368,02927.054.53314.232,506製造加工50.7157.4129.5712.4314.258,1007,4917,4926,7945,6338,0907,6407,3426,8215,946
日本紙パル 80325.805,6906,02033012710.4182,30024,44019,20077,9706.930.70870.684,338素材産業21.9932.3120.1611.909.065,7025,4435,3345,1644,9525,7425,5035,3505,2085,067
ロードスタ 34825.643,5003,6551951595.76329,900313,510305,03356,75710.173.12365.3861金融78.3881.2188.6921.6316.773,4503,1652,7712,3892,1183,4733,1862,8532,5452,242
C&Fロジ 90995.373,7604,0252051438.91242,700126,760120,64095,63929.531.89136.310商業サービス180.29189.99134.4233.2823.853,5953,3612,7842,1991,7873,6913,3432,8942,4342,009
トーカロ 34335.281,9801,95498517.32433,400144,200137,383109,16818.522.09105.480素材産業31.8535.2226.556.378.081,8591,8371,7881,6531,5311,8731,8291,7731,6851,575
住友林業 19114.355,7345,8982461764.321,853,4001,662,1201,333,9271,157,17410.951.60541.1524,815耐久消費財42.0966.2338.9417.7510.285,6214,9544,6764,4764,1115,6085,1014,7794,5074,127
丸紅 80024.262,9503,056125785.029,057,7007,811,7306,281,5304,909,79110.961.48279.200素材産業36.1933.3628.9514.877.152,9362,7512,6302,5032,4312,9392,7832,6602,5532,406
竹内製作所 64323.896,4506,6802502234.69621,800409,120407,280306,62212.182.16548.570製造加工54.4556.4431.7612.2714.586,1805,9695,8015,2294,8886,3026,0175,7615,4064,931
日本トラン 93103.1672975123173.7081,80057,62082,31046,81410.320.6372.782,436交通・輸送21.7215.1821.1311.265.03720712674651649728709684665647
新晃工業 64583.144,0004,1001251343.50126,60065,88073,477102,74816.501.87248.421,509製造加工53.9054.7840.805.674.863,9613,8763,6813,2602,7053,9863,8723,6643,3372,898
阪和興業 80783.106,1506,3201901506.07167,70089,63085,767249,1076.880.85918.615,442流通サービス27.2946.9815.756.226.226,1305,9415,8205,5075,0646,1505,9785,8085,5425,155
地主 32523.082,5692,64879523.08121,40052,80066,27346,9769.891.39267.8295金融21.7532.4718.533.484.502,5782,5212,4002,3252,1512,5852,5242,4362,3382,217
ひろぎんホ 73373.061,1361,16235263.05923,300708,720721,923350,75416.480.7270.533,739金融28.2626.1317.639.523.571,1291,1081,0851,0229681,1341,1101,0801,038968
ユアテック 19342.801,5001,54442625.28269,900326,630220,567107,41214.730.78104.810工業サービス37.2463.0412.7010.686.931,4921,4381,4161,2901,1171,4961,4481,3981,3051,169
第一実業 80592.502,1652,21554662.7326,70037,14027,76371,0599.450.96235.270流通サービス11.0313.3019.475.383.552,1622,0222,0721,9931,9222,1542,0692,0442,0071,936
ユアサ商事 80742.435,8705,9101401242.3932,50023,51028,043121,4679.511.32626.612,533流通サービス24.9543.1017.504.974.425,7725,6165,3345,0904,6795,7845,6195,3955,1324,794
美津濃 80222.217,7207,8501702172.86216,000132,570146,633196,25814.971.62524.493,421非耐久消費財98.9989.1657.4711.982.217,6807,4776,5765,4694,8787,6947,3826,6815,9115,118
酉島製作所 63632.013,0053,04060902.0194,300123,79098,78778,22715.081.78202.001,665製造加工34.3357.5121.7014.296.332,9702,7892,7542,5602,2372,9672,8342,7292,5682,314
いよぎんホ 58302.011,2161,24525366.661,827,400848,0601,022,553369,68812.870.5196.712,986金融30.1226.9919.7212.733.881,2181,1851,1601,0731,0441,2221,1911,1521,1041,031
因幡電機産 99341.673,6353,65560713.05100,30070,72069,893201,12613.151.35279.512,112流通サービス7.3414.764.283.390.553,6093,5703,5253,4953,3373,6183,5763,5363,4773,360
MS&AD 87251.662,8622,90348753.314,157,0004,007,0104,254,2904,478,55113.081.55222.8638,584金融59.6856.3044.505.163.042,8392,7722,6762,3402,0732,8472,7802,6422,4322,169
大氣社 19791.574,8004,860751062.71135,100126,190122,437156,41012.341.28393.754,890流通サービス18.977.528.484.744.074,7434,6374,6504,4924,4514,7604,6684,6224,5454,386
東京海上ホ 87661.555,0625,115781192.524,568,9005,114,8205,120,8409,836,26516.282.80314.1843,217金融46.1849.8731.097.142.815,0384,8534,6914,2493,8125,0354,8874,6694,3613,954
三和ホール 59291.502,7002,70840612.49730,400610,990572,123584,12314.352.48189.0012,773製造加工28.5223.1711.530.464.742,6342,5732,5902,4452,2502,6432,5932,5582,4552,256
マミーマー 98231.505,4405,430801748.4417,4004,2005,23756,91211.691.60464.31992小売業50.8367.857.3114.083.635,3285,2004,8984,4723,7445,3455,1824,9214,5243,952
大阪瓦斯 95321.483,5503,57452912.461,284,4001,360,3701,275,8001,440,59411.150.93320.490公益事業20.8229.8717.917.133.413,4933,4113,3403,1842,8403,5073,4303,3353,1812,936
コンコルデ 71861.4884985212201.913,040,7003,899,4804,205,593978,13815.570.8754.745,604金融31.4330.5623.4710.830.19842823787736702844824790753703
アネスト岩 63811.461,3741,39320222.62143,90076,56068,01056,40011.411.26122.130製造加工25.1624.267.733.492.801,3681,3451,3301,2741,2161,3711,3501,3271,2851,221
兼松 80201.432,6742,69938642.86525,900525,770375,663222,2369.751.42277.870電子テクノロジー30.6435.9715.294.055.722,6152,5502,5212,3632,2072,6292,5612,5012,3942,231
ADEKA 44011.423,4123,42648712.00309,500219,600248,603347,95418.881.35181.445,494製造加工21.0637.9221.493.105.453,3173,2523,2243,0472,8823,3393,2633,1953,0792,910
泉州電業 98241.405,7305,810802114.54105,600138,450114,647102,10416.202.04359.05819流通サービス79.6082.9956.390.009.625,6145,6265,0014,2683,8895,6615,5065,0644,5534,086
戸田建設 18601.331,0631,06514232.23436,300505,660505,510322,34335.671.0429.866,551工業サービス12.7024.1313.427.582.351,0491,0151,0059708951,0491,0231,002968914
アイビス 93431.313,8753,855501936.22156,40056,95078,53013,83148.1510.8780.47303テクノロジーサービス148.71160.65115.973.6313.223,7043,4923,3072,5732,0243,7333,5133,2202,7892,371
ダイダン 19801.293,0503,1404013810.491,236,900496,310377,077137,56314.811.44212.080工業サービス119.12118.5163.8815.8716.252,8962,7662,4381,9971,7382,9542,7512,4752,1681,862
三井物産 80311.267,8447,879982133.444,586,5005,687,8604,387,18711,305,87111.171.56705.690素材産業48.6342.4034.666.472.997,7457,4537,0836,4035,9337,7477,4807,0916,6226,026
霞ヶ関キャ 34981.2218,46018,2802201,1017.412,383,6001,254,5501,332,267176,80762.6613.36293.77190公益事業105.62142.4462.4910.9217.1817,61016,20115,49212,9109,92417,59316,38715,27213,44510,915
東邦ホール 81291.204,0764,06048997.57650,900359,240275,650275,62816.781.12269.637,699流通サービス26.0119.1326.179.293.264,0053,7763,5693,4053,2433,9913,8123,6303,4693,240
ヒガシトゥ 90291.171,2991,30015275.9332,2007,1606,51716,77812.171.57106.831,394交通・輸送18.6120.829.24-1.592.201,2861,2731,2511,2001,0981,2871,2731,2491,2021,119
三愛オブリ 80971.092,1112,12823492.0555,00068,35078,293134,68511.881.28179.051,800流通サービス32.5037.9122.585.503.352,0952,0652,0471,8771,7512,0992,0722,0171,9171,778
山善 80511.011,3861,39714241.89291,200150,960143,910122,87115.071.01101.053,215流通サービス17.2016.9011.234.491.311,3771,3581,3401,2841,2301,3801,3611,3361,2971,238
キムラユニ 93680.991,8301,83618492.7932,00047,28034,67742,79913.041.03140.780交通・輸送34.1141.2315.117.371.831,7991,7371,6871,5701,4481,8051,7511,6861,5971,461
エクシオグ 19510.901,7241,73116261.92569,000512,560535,957354,10016.521.22105.2516,772工業サービス8.9711.685.655.011.201,7111,6831,6431,6131,5681,7141,6871,6541,6191,552
SWCC 58050.834,3254,265351552.48207,700212,240227,330126,21713.641.89312.654,201製造加工46.6177.2728.8511.218.394,1784,0463,8013,3782,7614,1924,0313,7943,4452,983
新日本空調 19520.783,9053,8703019517.07514,600134,390112,33389,53813.681.55285.621,608工業サービス60.9180.8434.386.030.523,7853,8703,4392,9702,6593,8223,7753,4883,1442,796
コーナン商 75160.764,6904,655351023.03105,60079,71092,253145,1709.940.87468.530小売業18.1525.8118.157.515.324,5614,4724,3234,1123,8984,5754,4674,3324,1693,970
エービーシ 26700.693,2343,22522731.69627,800795,670967,987793,12219.962.35161.580非耐久消費財32.9330.1223.409.171.543,1843,1042,9262,7382,6523,1863,1022,9562,8162,686
GSI 55790.651,5601,56010250.643009801,06300.000.000.000テクノロジーサービス29.8927.7622.836.121.961,5471,5101,4251,3351,2751,5501,5081,4371,3691,278
スターツコ 88500.283,5853,59010842.1174,30058,19094,587177,7708.771.25409.524,742金融23.5027.3021.287.972.873,5473,4843,2463,0932,9993,5573,4693,3083,1653,026
東京計器 77210.152,6962,67741024.43228,300146,390140,78043,84637.571.3371.261,676電子テクノロジー50.3978.4741.343.368.122,6402,5842,5512,2101,8472,6382,5852,4842,2711,981
西日本フィ 71890.002,0862,0530633.81431,400458,540525,457279,09912.290.50167.060金融27.2816.7122.8615.013.902,0011,9291,9091,7741,6962,0141,9491,8861,8081,668
三益半導体 81550.003,6903,6950870.41532,500472,080243,820118,70116.411.55225.191,144電子テクノロジー21.1543.1616.0125.250.273,6943,1613,1133,1082,9233,6483,3043,1593,0792,970
ジャステッ 9717-0.051,9411,940-1150.31159,000154,160152,04332,79114.971.59130.131,391テクノロジーサービス35.8529.3348.200.210.151,9401,9381,6451,5191,4911,9391,8801,7181,6001,504
北興化学工 4992-0.181,6711,689-3653.72265,700290,710237,42045,82213.650.98123.70749素材産業61.7884.7964.3027.477.441,6471,5201,3411,1881,0531,6471,5241,3751,2441,122
西華産業 8061-0.253,9903,975-101266.91124,20042,24070,25345,6818.411.36473.851,012流通サービス32.9485.8332.634.74-1.003,9433,9423,6093,3022,7463,9623,8973,6593,3432,929
ニチアス 5393-0.464,3754,290-201133.77225,200292,300183,997285,89610.551.41406.590製造加工27.1140.6616.897.252.144,2564,1504,0513,7393,3754,2654,1704,0183,7913,483
三菱食品 7451-0.545,7005,480-301376.70201,70067,19061,430239,88911.121.30492.784,944流通サービス12.8723.986.820.00-0.365,4805,4445,4425,1904,6465,4835,4575,3805,1644,758
横河電機 6841-0.574,0334,040-231042.601,490,9001,011,540755,7471,084,54217.222.41234.600電子テクノロジー50.7732.7237.4116.5316.663,8033,5473,4673,1762,9863,8593,6053,4473,2653,037
オカムラ 7994-0.752,4132,378-18608.35605,100208,490164,403237,20411.721.49202.825,492製造加工9.089.337.606.211.192,3502,3232,2502,2012,1772,3602,3212,2692,2202,114
稲畑産業 8098-1.343,3653,320-45623.93422,600239,870201,310177,0579.160.92362.270流通サービス5.405.065.904.902.473,2723,1943,1873,1603,1683,2833,2143,1883,1693,106
明星工業 1976-4.631,3671,299-634412.90307,900155,260101,29365,74711.801.10110.07671工業サービス20.3916.8215.161.88-2.111,3331,2771,2801,2071,1101,3251,2951,2671,2161,129
英和 9857-4.872,3392,225-114727.787,1003,1302,71014,8037.811.01284.89367電子テクノロジー8.8618.0410.810.45-4.592,2952,2182,1962,0831,9082,2822,2372,1812,0901,928
タイトルとURLをコピーしました