上場来高値 2024.06.11

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
伊勢化学工 410717.1230,00034,2005,0001,77716.81696,800276,020205,740148,87545.025.47759.69325素材産業302.83335.11187.1590.4239.5928,10823,98620,06315,26311,68829,18524,57220,64416,99113,495
K&Oエナ 16638.953,8504,14034017411.26939,300337,720223,78093,34217.151.22242.59652公益事業86.2398.6662.5427.388.093,8183,7023,4292,9342,6413,8913,7113,4243,1002,782
クオリプス 48948.256,1206,43049047114.811,203,9001,767,020675,87747,2370.008.55-80.630ヘルステクノロジー181.65243.8577.3886.9230.825,6884,3433,8843,4382,6665,8054,7454,0553,5372,816
サン電子 67367.404,3704,7153252799.931,374,300618,240276,050105,1690.002.81-169.520テクノロジーサービス109.56111.4352.1032.0745.523,9793,8103,5353,1942,6434,1263,7783,5643,2542,865
SANTE 67774.887,8208,1603803455.2980,20082,10072,00791,49724.925.41327.490電子テクノロジー168.42154.6056.6263.694.357,7267,0935,9245,2514,0337,7807,0436,2075,4154,535
マミーマー 98234.095,8706,1102402005.455,7005,6804,49362,44311.321.80539.97992小売業69.7291.2427.1612.326.455,8185,6445,3134,9614,0675,8645,6345,3534,9264,287
ミマキエン 66383.762,0172,07275964.85424,500330,920331,42358,90016.112.19128.790製造加工120.43127.6992.5749.8217.461,9421,7061,4001,2001,0091,9621,7331,4851,2881,104
デクセリア 49803.557,0557,1372452454.83509,200335,720367,747392,17319.434.80368.620電子テクノロジー75.9663.7717.3820.954.046,8336,5996,2345,8494,9086,8966,5986,2825,8405,145
ヨネックス 79063.511,8001,85863584.68464,500424,070402,700155,83118.212.65102.020耐久消費財40.7642.5967.5451.677.401,8091,6421,3971,2761,3641,8031,6481,4711,3791,352
ソフトウェ 37333.2114,94015,4204806026.3012,8007,9505,88081,16313.442.551,147.491,640テクノロジーサービス57.1961.4718.626.344.4015,10414,51513,77913,08711,39315,13014,64713,93513,06311,932
日本ヒュー 52623.041,1411,15434326.57147,90049,78064,29327,20814.450.6779.840非エネルギー鉱物28.3633.7230.5428.515.581,0991,0499299118951,1121,048973930888
TOPPA 79112.864,2704,320120992.921,491,500960,220912,3901,246,62918.580.96232.470商業サービス11.0512.7622.1413.776.884,1604,0083,8453,8163,6984,1874,0253,8953,8083,630
日本空調サ 46582.851,0191,04529212.8558,20039,30047,08335,30113.331.4979.370工業サービス28.8531.9420.3918.215.981,0079719299038451,015976939905862
ベルテクス 52902.791,8751,91552413.0425,80019,75011,53750,78413.521.45143.890非エネルギー鉱物14.2624.6715.8512.454.131,8581,8231,7631,7281,6101,8671,8241,7771,7221,639
アイザワ証 87082.742,0142,06455793.79105,200105,510138,99078,95026.021.3879.330金融76.4179.3277.1720.35-0.291,9621,9251,6031,4011,2442,0031,9041,6891,4951,296
ライフドリ 25852.676,0306,1501602103.1695,200100,460116,79078,21625.497.08242.590非耐久消費財30.8541.3836.9719.4215.385,9305,5905,2165,1424,5555,9335,5945,3145,0544,603
きんでん 19442.543,4003,39184804.991,056,700701,050643,657669,48920.491.19165.520工業サービス41.2643.1426.7411.18-0.443,3113,1943,0322,8142,5113,3303,2253,0592,8592,584
ヒロセ通商 71852.293,9404,01590672.4111,8009,1306,98025,9718.421.39480.290金融34.2837.9726.6616.559.253,8933,6723,4603,3083,1303,8973,6993,5143,3553,178
モロゾフ 22172.274,5404,500100825.5737,90013,1607,84030,51917.481.58257.50553非耐久消費財17.9620.006.137.141.814,4564,3124,1884,1523,9514,4494,3374,2404,1444,001
日伝 99022.163,4703,54075942.4579,60057,59046,807105,34823.321.22151.800流通サービス23.0927.8032.6827.618.263,3633,1202,7922,7712,6973,3993,1492,9272,8102,674
中部鋼鈑 54612.112,8442,85359764.73102,60043,76082,78377,15311.001.01259.320非エネルギー鉱物23.3545.129.3914.584.542,7782,7202,5352,5242,3102,7932,7022,5982,4992,362
日東富士製 20032.007,0107,1401401815.7922,30011,09010,59363,74315.341.31465.440非耐久消費財46.0148.7531.0133.467.536,8826,2845,6595,4665,1466,9086,3745,8855,5615,258
あさくま 76781.793,4703,41060814.0217,70010,20010,04717,867106.607.2431.99107消費者サービス62.7773.9841.3823.957.743,2863,0642,7332,5712,2053,3033,0922,8352,5982,320
東邦システ 43331.711,4781,48825362.1819,50020,26022,49727,85525.092.9059.320テクノロジーサービス19.4224.6218.3813.675.231,4361,3661,3141,2951,2671,4471,3831,3351,2961,216
エスリード 88771.674,1704,250701003.3744,10027,59041,52764,4978.720.98487.260金融23.1931.3820.7422.835.334,1104,0503,6913,5883,3604,1434,0013,7983,6193,352
ワキタ 81251.631,7201,74128333.0886,80092,26065,38788,88227.450.8663.421,739流通サービス8.8111.4613.5711.396.881,6751,6021,5731,5721,5271,6881,6221,5891,5671,514
美津濃 80221.548,5408,5701302534.10237,900147,100155,650215,68015.311.55559.700非耐久消費財117.24121.1652.4911.015.418,3047,9147,5096,3335,3258,3547,9937,4296,6265,668
北海道コカ 25731.542,8682,90144271.6825,50016,41014,04738,01323.750.97122.141,203非耐久消費財15.1211.1519.388.733.982,8492,7682,6782,5892,6232,8532,7762,6952,6402,583
ダスキン 46651.513,7313,76756552.17147,000103,570111,220179,52239.691.1895.000金融12.289.9913.9114.293.723,7163,5473,3773,3713,3283,7163,5763,4503,3883,327
住友電気工 58021.302,6992,69435732.294,648,9004,041,1503,158,7872,074,10314.030.95191.980製造加工48.4352.2920.2711.445.652,5872,4902,4272,2812,0292,6182,5202,4262,2942,114
インフォコ 43481.275,4805,580701792.01388,500545,480402,490301,80146.496.26120.490テクノロジーサービス125.91132.50102.5460.115.285,4564,5403,4992,9812,7995,4144,6353,8203,2952,923
QLSホー 70751.171,5551,55318371.301,4001,0602,5473,39915.773.08105.240医療サービス82.7194.3731.9535.281.501,5351,4601,2601,1169481,5361,4491,3021,163990
タカラトミ 78671.033,0203,03131742.81532,500478,820556,370269,43528.162.74107.830耐久消費財36.4738.7210.7614.385.062,9622,8192,7042,6302,4002,9732,8432,7372,6162,402
東京海上ホ 87660.985,6455,642551392.104,455,8006,461,7906,114,37310,910,30616.032.15351.870金融61.2555.1726.6211.460.185,4915,2905,0134,6224,0455,5385,3345,0494,6924,215
キャンドゥ 26980.963,1403,17030441.9312,50014,34010,45350,1270.004.45-28.72590小売業15.9018.8617.0210.386.483,0872,9412,8672,7852,7163,0962,9732,8832,8092,720
大阪瓦斯 95320.533,6503,60019862.621,119,0001,447,8301,226,8001,464,72611.230.93320.490公益事業21.7019.328.601.411.353,5463,5063,4413,2982,9813,5573,5073,4373,2983,049
大日本印刷 79120.424,9905,00021861.49450,900601,300595,4701,213,83011.351.03440.540商業サービス20.2817.6512.876.951.074,9374,8394,6714,5384,2824,9514,8404,7064,5594,334
三菱倉庫 93010.285,4355,425151122.05296,000308,590272,393393,83915.041.01360.630交通・輸送27.4420.4015.723.493.735,3615,2115,1394,8894,5155,3715,2515,1214,9154,572
富士フイル 49010.213,7503,7368721.792,722,4002,999,8602,822,5974,488,6710.001.42202.290ヘルステクノロジー33.1830.6314.3710.433.633,6823,5503,4493,3303,1013,6903,5763,4673,3363,145
鈴木 67850.201,4781,4723352.1960,30051,53047,70021,09511.020.92133.541,073製造加工34.3130.9627.895.222.221,4491,4261,3901,2881,2161,4551,4281,3791,3131,226
アルゴグラ 75950.114,4004,46051263.3034,00039,57031,04795,24614.581.90305.930テクノロジーサービス22.1923.552.886.196.324,3904,1264,0974,1383,7874,3874,1974,1304,0573,928
徳倉建設 18920.004,5304,5300460.001004003739,3888.160.49555.420工業サービス24.1124.7915.419.290.674,5184,3874,1903,9373,6834,5144,3944,2084,0153,807
D&Mカン 189A0.001,3081,1860018.433,571,2000000.000.000.0000-9.33-9.33-9.33-9.33-9.330000000000
コンドーテ 74380.001,3851,3790212.2631,20026,15020,92035,12010.781.04127.940製造加工18.4719.194.476.573.681,3611,3131,2841,2721,2151,3621,3211,2941,2671,224
日本KFC 98730.006,4806,4800820.15292,700246,070242,743144,73933.434.65193.860消費者サービス110.39113.1652.2927.06-0.156,4806,2585,3724,5763,7986,4796,2005,5354,8494,165
倉敷紡績 3106-0.114,6854,630-51251.9431,70036,11040,14783,56312.770.71362.620素材産業58.7290.4639.8822.971.314,4774,4193,9133,5573,0094,5354,3614,0203,6473,223
ハピネット 7552-0.143,6903,645-5882.0769,70094,040134,54380,33512.551.58295.310流通サービス31.6837.8114.8019.904.743,6283,4353,1453,0962,8183,6233,4443,2523,0882,846
イエローハ 9882-0.142,1502,147-3291.2180,30088,46088,25099,2209.710.85222.010流通サービス21.3023.3912.475.253.772,1282,0632,0361,9591,8862,1282,0762,0311,9761,917
ピー・シー 9629-0.272,2492,219-6593.0028,00029,78038,47342,05027.682.3680.460テクノロジーサービス102.6595.3328.1912.6411.062,1602,0121,9001,7361,4542,1622,0381,9161,7581,581
ワコールホ 3591-0.333,9733,960-13742.05230,500246,650209,397196,2880.001.03-151.290非耐久消費財18.5616.475.6013.140.973,9283,7913,6073,6023,4703,9333,8053,6833,5963,430
松風 7979-0.494,0604,030-201031.5033,50045,13061,93072,04619.641.72206.080ヘルステクノロジー48.1649.2044.7627.134.953,9353,5573,2403,0222,7143,9503,6423,3383,0972,833
日立製作所 6501-0.5217,24017,060-904471.822,969,2003,393,3803,026,17715,894,75726.882.77635.500製造加工64.2068.9136.5919.723.0216,56615,68414,67113,51211,63516,72015,84614,83013,68412,152
フコク 5185-0.632,4002,379-15762.02172,000142,210107,08039,73012.570.97189.270製造加工78.2071.8935.8729.5811.382,2882,0661,9541,7751,5902,3032,1151,9681,8221,647
日比谷総合 1982-0.863,5603,460-301034.0838,20036,73024,32778,74116.451.13211.110工業サービス40.1446.5523.5716.307.793,3803,1583,0002,8392,5793,3893,1953,0372,8722,662
因幡電機産 9934-0.903,9103,865-35822.0759,30083,66076,967218,18914.051.33279.340流通サービス13.5116.0713.016.330.913,8293,7663,6463,5793,4123,8423,7733,6803,5843,442
TDK 6762-1.058,4908,366-892132.241,447,3001,808,5002,059,0873,204,40625.491.86328.690電子テクノロジー27.3427.4910.3715.633.368,3437,8027,5097,5596,7688,3227,9087,6327,3916,885
JALCO 6625-1.08465459-5152.84738,500729,890753,25050,01611.692.5439.270金融99.57126.118.5136.209.81443404374366288446409385356313
デンヨー 6517-1.092,7682,723-30592.109,10017,26035,47357,44811.030.77246.810製造加工10.2428.3813.465.580.592,7252,6562,4832,4042,2802,7232,6482,5362,4332,294
日本トラン 9310-1.101,021987-11324.59171,500107,040104,22764,17613.610.7372.520交通・輸送59.9756.9256.1735.3912.16951881779708676958883804743693
ハードオフ 2674-1.122,1452,121-24491.5126,40033,36046,84329,77314.081.74150.620小売業26.4036.8424.5415.275.002,0712,0121,8401,8091,6652,0892,0041,8971,8081,692
木村工機 6231-1.137,3006,990-803697.3052,20034,02032,52026,51512.122.59576.870製造加工122.61123.6862.1849.3612.566,6125,8755,2994,6454,0116,6996,0235,4064,8284,126
SPK 7466-1.302,2302,201-29401.789,70031,52022,96722,3949.240.90238.200流通サービス19.1020.937.683.820.002,2042,1112,0682,0441,9632,2012,1372,0852,0371,959
ケイファー 4896-1.39950854-124321.68509,20089,79034,78310,0500.003.190.0015商業サービス20.6248.2629.0031.7919.6180669064762408137196686540
和弘食品 2813-1.486,1806,010-903007.4919,10020,20023,37316,60213.721.97438.130非耐久消費財147.73156.8469.5360.2717.615,8885,4064,5613,9303,3655,8775,3304,7204,1533,583
西華産業 8061-1.544,1604,155-651152.5329,20032,67044,20748,37511.221.18372.460流通サービス38.9648.5530.254.141.594,0703,9343,8813,5232,9604,1033,9783,8253,5513,124
安田倉庫 9324-6.621,7741,665-118569.18335,100117,16064,52751,63320.950.5279.480交通・輸送42.3145.9236.4818.6714.511,6181,4921,4031,3091,2021,6331,5111,4211,3361,238
太平電業 1968-6.755,6305,250-3801918.0284,50059,97053,603109,15811.911.03440.990工業サービス17.4529.9522.0923.53-2.235,3985,0214,6774,5354,2785,3755,0834,7934,5914,376
タイトルとURLをコピーしました