上場来高値 2024.06.19

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
インテグル 192A18.255,2806,4801,000024.861,331,0000000.000.000.00009.099.099.099.099.090000000000
GREEN 143613.642,0382,31627810014.85167,30065,63080,5878,54128.761.8881.070商業サービス186.99189.86135.3731.226.092,0841,9711,5461,2261,0212,1241,9511,6541,3771,150
DAIWA 58887.652,5252,7171931018.17106,50084,31036,6976,8970.001.560.00628小売業29.1346.4746.6340.1234.842,3312,0662,0122,07202,4192,1372,0532,0150
アシックス 79365.539,4499,6905083185.641,977,8001,503,8602,073,1201,682,44738.788.66250.118,927非耐久消費財125.24112.5039.4819.205.299,2979,0017,9596,9905,9659,3578,9588,1727,2966,292
日新 90664.994,6554,8352301394.94139,60070,26087,00388,92910.720.95450.900交通・輸送99.8898.5668.417.567.444,5984,4873,8603,3362,9604,6424,4413,9983,5503,128
日本空調サ 46584.841,0971,10451288.44414,10087,42065,64036,58614.091.5879.370工業サービス36.1338.6922.6719.875.341,0561,0089459178541,0631,012963922873
フジテック 64064.764,1814,384199905.29202,000144,940153,337317,64219.192.31228.520製造加工23.2824.5511.694.316.414,1944,1493,9893,8693,6904,2284,1404,0303,9043,752
マミーマー 98234.756,3506,6103002155.516,8005,7305,33067,12412.241.94539.97992小売業83.61105.6033.6715.967.136,2565,8075,5015,0884,1726,3115,9185,5435,0744,400
テリロジー 51334.3341743418155.29130,900145,71090,2906,82137.712.7911.530電子テクノロジー49.1452.2838.2235.6316.35420363333317306417375345326317
田辺工業 18284.311,6291,66969454.8420,60018,63011,57717,1219.300.77179.420工業サービス15.4223.5420.2413.319.661,5921,5121,4321,4061,4121,6041,5241,4621,4251,370
三菱重工業 70113.871,5851,62361534.8755,022,40035,175,63036,871,0805,268,58424.582.4366.070電子テクノロジー97.33107.4123.1418.3413.741,5401,4171,3791,2791,0551,5461,4451,3751,2721,104
アップガレ 71343.841,1191,163435610.7142,80054,13038,2238,84814.492.2981.010流通サービス59.9757.1652.0337.6315.151,1189808417837431,113998891821766
カメイ 80373.772,2402,28683694.6947,80033,31036,71074,0227.600.51300.920流通サービス33.3735.758.4413.457.982,1782,0932,0712,0231,8062,1992,1152,0711,9981,855
石原ケミカ 44623.392,1742,22873628.5661,40025,84018,12333,04017.461.44127.590製造加工21.0920.2415.9220.438.952,0941,9581,8501,8791,8342,1201,9871,9071,8751,814
モロゾフ 22173.264,6204,745150883.6825,00017,3509,93331,87118.431.66257.50553非耐久消費財24.3827.219.4614.485.444,5844,4214,2434,1953,9794,6114,4514,3134,1934,035
カナデン 80813.191,6031,65151283.1936,10018,73026,32334,86711.140.80148.170流通サービス6.247.076.176.454.431,6011,5861,5531,5411,4981,6101,5851,5631,5401,483
ウエスコホ 60912.8866067919152.8866,500107,80044,7507,87113.470.6450.43767工業サービス32.6234.4621.2512.7911.49652611604576543653621603582555
神鋼商事 80752.837,3707,6402101503.9517,30018,82016,57765,7917.380.781,035.280流通サービス33.3333.576.569.467.157,3987,1366,9826,9326,3217,4207,1807,0376,8326,463
フジ・コー 76052.822,1562,18860712.8338,70075,69054,00039,84410.701.68205.13483流通サービス32.7737.1822.9918.6611.122,1131,9241,8311,8021,7882,1151,9711,8751,8191,752
バイタルケ 31512.761,3431,38037344.02145,60074,980100,03360,42911.930.66115.670流通サービス32.6931.935.9115.675.021,3331,3031,2431,2401,1321,3431,3011,2631,2231,149
キャンドゥ 26982.673,2003,27085532.8315,30012,76011,30350,8450.004.59-28.72590小売業19.5624.0519.3914.262.833,1763,0392,9092,8122,7243,1933,0662,9452,8512,746
日比谷総合 19822.623,7653,725951185.4089,30050,75030,84781,89917.711.22211.110工業サービス50.8752.3524.6220.756.733,5503,3043,0802,8962,6203,5873,3553,1432,9472,713
前澤工業 64892.581,4441,46937413.2975,10051,66076,68325,4109.391.08156.461,021製造加工46.3153.3433.6719.437.151,4201,3771,2921,1851,0801,4311,3721,2971,2111,099
ピー・シー 96292.452,3802,38857653.0331,20027,31027,82744,05429.792.5480.460テクノロジーサービス118.08122.5530.7822.156.462,2792,1091,9671,8001,4862,3002,1471,9921,8161,621
SPK 74662.402,2502,30454433.0221,70014,59021,78722,5959.670.95238.200流通サービス24.6828.6413.8913.503.362,2262,1642,0922,0601,9732,2442,1782,1152,0581,974
四国化成ホ 40992.332,0612,10948532.8665,10064,170101,30092,05213.481.24156.401,262素材産業18.6828.9119.1510.077.332,0472,0141,8731,8341,7612,0592,0031,9201,8521,758
JAPAN 58892.292,8462,809631616.56466,700522,990296,35365,75124.115.07117.11542ヘルステクノロジー129.12127.4543.1026.6518.172,6172,2932,1361,91802,6472,3692,1681,9110
テレビ東京 94132.233,6003,67080902.23115,30068,38043,92098,28614.771.00248.480消費者サービス22.8724.8320.5321.5212.923,4353,1823,0823,0623,0223,4843,2473,1323,0772,997
エスポア 32602.125,0305,0601053696.5157,00037,81023,7907,7565.94139.98852.113金融763.48762.01207.60135.2430.584,8273,4452,8232,1021,3834,7683,7602,9852,3581,761
アルゴグラ 75951.854,6004,685851302.1731,00037,70034,40798,34615.311.99305.930テクノロジーサービス28.3632.536.7218.314.344,5074,2774,1304,1823,8224,5554,3404,2104,1073,961
TAKAR 79211.503,0403,05545601.8234,90040,09040,02039,57014.071.61217.171,102商業サービス12.5619.8012.5613.998.332,9562,7862,6872,7372,6042,9732,8272,7452,7002,610
アイザワ証 87081.482,3412,32534893.01104,900115,890104,10790,03229.311.5579.330金融98.7298.72101.3027.0513.692,2352,0521,7301,4601,2872,2442,0551,8051,5781,350
タムロン 77401.438,6108,5001202576.63239,00091,100108,267157,95115.032.51565.484,604耐久消費財62.5260.6822.306.38-0.938,4788,5267,7667,0695,8658,4888,4197,9047,1916,230
ヨネックス 79061.271,8951,91024573.22284,300252,600421,030163,73118.722.72102.020耐久消費財44.7045.5866.0923.393.301,8581,7391,4831,3141,3801,8711,7461,5541,4331,382
日東富士製 20031.207,5607,610901922.158,70010,52011,63368,47816.351.40465.440非耐久消費財55.6261.0640.1545.796.437,4526,7975,9205,6115,2237,4536,8506,2115,7695,383
東京精密 77291.0912,60012,5251354504.17535,600372,570377,647506,91226.353.21480.470製造加工51.6349.368.9116.197.7012,12011,39511,13210,9599,51612,14411,52011,21010,7389,727
ハードオフ 26741.002,2162,21622531.7343,50038,54046,68330,45314.711.82150.620小売業32.0641.1527.5013.764.232,1432,0661,8961,8301,6852,1622,0661,9481,8451,718
山善 80510.891,4571,46913291.59315,000245,760204,107129,35621.950.9973.020流通サービス23.2422.427.865.995.531,4381,3981,3761,3401,2641,4431,4061,3781,3391,276
TDK 67620.829,6489,500772804.133,966,5002,485,5402,127,3203,571,27428.952.11328.690電子テクノロジー44.6041.1024.9730.8410.259,0888,3167,6967,6646,8869,1438,4367,9347,5787,010
日本プロセ 96510.811,1241,1229222.5915,50010,3507,57710,62115.121.0874.23691テクノロジーサービス16.2717.733.894.087.061,1051,0721,0661,0471,0091,1061,0801,0671,0481,015
イエローハ 98820.742,1552,17216310.9882,30083,27090,51399,4969.820.86222.010流通サービス22.7124.8313.786.841.162,1472,0952,0571,9801,8942,1522,1102,0571,9951,930
アイビス 93430.734,1254,155302395.1456,60071,38094,42715,02739.4011.71108.24303テクノロジーサービス168.06181.6929.8426.107.924,0553,7143,5943,1702,3264,0613,7983,5613,1782,692
サガミホー 99000.431,6401,6397221.1757,00059,46045,31749,42454.542.9530.050消費者サービス14.3019.033.156.983.731,6161,5661,5201,5231,4501,6191,5741,5411,5111,459
ベルテクス 52900.351,9781,9857431.9925,60022,13014,82053,91914.021.50143.890非エネルギー鉱物18.4426.1119.589.072.851,9561,8671,7991,7451,6241,9591,8841,8151,7481,657
中部鋼鈑 54610.343,0502,98410822.8651,90065,73081,57382,12311.511.05259.320非エネルギー鉱物29.0143.678.5110.524.592,9322,7952,5782,5532,3352,9392,8072,6682,5482,395
デンヨー 65170.292,7962,8098762.4512,20018,28024,22758,45011.380.80246.810製造加工13.7227.6817.737.091.632,7602,6982,5422,4312,3042,7752,7022,5852,4702,321
成友興業 91700.273,8203,73010752.681,1005203874,6690.001.200.00242工業サービス17.3037.646.574.633.613,6503,5543,4633,17703,6663,5693,4253,1570
トーカロ 34330.201,9781,9714472.25152,30094,460134,430115,69718.692.11105.480素材産業33.0035.198.900.724.121,9281,9261,8881,7801,6021,9411,9201,8771,7891,662
荏原実業 63280.133,8053,8305964.7852,00021,67020,89745,55913.352.17286.85531製造加工29.5738.226.0910.5311.183,6713,5003,4503,3773,0993,7063,5393,4623,3573,188
大日本印刷 79120.065,3555,35131132.04499,100696,820628,0501,303,78812.151.10440.540商業サービス28.7227.6515.3211.976.965,3154,9854,7504,5964,3245,2795,0374,8264,6394,388
ライスカレ 195A0.001,5601,4280014.782,745,9000000.000.000.0000-8.46-8.46-8.46-8.46-8.460000000000
スターティ 33930.002,1632,1720734.08207,600164,190269,19721,52813.133.00165.360テクノロジーサービス62.3370.0944.225.746.162,1472,0811,7581,6331,5502,1452,0461,8541,7001,568
アルプス物 90550.005,7205,7200530.35123,100118,450377,503202,57756.923.34100.700交通・輸送245.62253.96102.761.420.535,7185,6834,6323,4712,5495,7145,5564,8043,9003,011
ライフドリ 2585-0.156,6206,610-102253.8278,000100,180118,14386,44227.407.61242.590非耐久消費財40.6440.6442.7618.884.266,5405,8915,4125,2224,6366,5186,0135,5695,2184,714
日本KFC 9873-0.156,4806,480-10560.15131,700247,550257,810144,96233.434.65193.860消費者サービス110.39111.0752.2922.03-0.156,4826,4825,6124,7703,9046,4836,3285,7375,0344,300
倉敷紡績 3106-0.314,9754,890-151264.0357,90039,72044,39088,43113.490.75362.620素材産業67.6481.1832.5211.645.624,8214,5714,0773,6743,0864,8244,5644,1863,7773,314
フクシマガ 6420-0.746,7306,680-502032.5541,10025,21028,883134,84410.851.44615.900製造加工36.6139.9012.274.544.386,4926,2456,2575,9545,4646,5496,3306,1925,9635,617
トーメンデ 2737-0.897,8707,800-702304.0319,20021,31022,92353,52525.311.17308.190流通サービス46.0755.3833.3313.217.297,6747,2896,8636,2775,6677,6787,3056,9096,4576,031
ヒロセ通商 7185-0.964,1654,125-40803.2915,60010,9308,01027,5598.661.42480.290金融37.9641.9026.5316.532.234,0793,8323,5513,3693,1614,0793,8663,6313,4353,230
オルガノ 6368-1.748,8408,490-1503617.32570,500335,950355,347396,48022.533.83376.880製造加工50.5346.8914.273.923.288,4568,4327,9857,5306,2488,4738,3608,0487,4916,540
松風 7979-3.414,3004,110-14513210.08133,00052,45051,95775,69320.031.76206.080ヘルステクノロジー51.1053.6438.0129.250.984,1963,8693,3863,1062,7784,1633,8883,5193,2202,911
SANTE 6777-5.158,4807,920-4303899.90133,80075,76082,68098,20024.185.25327.490電子テクノロジー160.53153.0454.9917.33-4.008,0687,4676,2725,5184,1998,0457,5006,6015,7124,740
タイトルとURLをコピーしました