上場来高値 2024.06.20

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
ニッコンホ 907212.153,3003,4523749211.743,342,2001,033,540401,950187,12513.240.88261.040交通・輸送12.0416.2312.9612.9617.433,1182,9903,0063,0363,1103,1683,0343,0163,0293,009
MCJ 667010.601,4601,5541494112.05876,600202,770196,447137,81212.521.93124.150電子テクノロジー41.6641.279.8219.456.951,4391,4081,3731,3591,2391,4601,4131,3791,3361,259
インテグル 192A8.026,1807,000520025.383,552,6000000.000.000.000商業サービス17.8517.8517.8517.8517.850000000000
日本トラン 93106.021,0121,05760355.93207,900136,340117,70064,11214.570.7972.520交通・輸送71.3174.7158.4720.667.209929278237316881,003936848774713
沖縄セルラ 94365.803,7353,830210566.64157,30034,56030,863174,73915.661.95244.64468通信12.9815.714.799.125.953,6403,6063,5313,5533,4193,6763,6103,5693,5253,417
鶴見製作所 63515.314,2754,4602251577.3247,00019,26026,223106,03613.211.24337.680製造加工20.8721.0319.5710.813.844,2354,2313,9003,7393,5824,2804,1913,9983,8183,540
ヨネックス 79065.132,0262,00898626.35545,400274,160433,320165,81419.682.86102.020耐久消費財52.1253.0575.5226.457.731,8971,7621,4991,3221,3831,9171,7711,5721,4451,388
アイネス 97423.671,7711,83565353.9583,50028,00025,43035,44521.271.0186.290テクノロジーサービス14.1214.4013.9011.3511.351,7351,6861,6381,5921,6041,7551,6951,6531,6211,589
ライフドリ 25853.336,7106,8302202263.73132,500104,680121,18386,31128.317.86242.590非耐久消費財45.3245.3249.6224.867.736,6525,9655,4515,2364,6506,6226,0915,6195,2504,735
ワコールホ 35913.274,4264,515143995.03591,900365,050267,923216,0000.001.17-151.290非耐久消費財35.1837.0320.2423.096.664,3994,0433,7173,6663,5154,3864,0943,8523,6973,494
稲畑産業 80983.073,4203,525105643.07269,500162,840170,333179,9519.730.97362.270流通サービス11.9014.268.136.822.773,4333,3793,2843,2283,1863,4423,3803,3103,2523,169
光通信 94353.0128,40028,9058456543.4385,50061,13086,1731,210,77810.521.612,751.740小売業24.5923.104.8417.605.2628,23626,87326,01826,32324,66928,27527,19826,48125,92624,696
サトレスト 81632.901,2851,31337242.88182,300114,08089,88752,76430.193.4543.490消費者サービス19.6924.3411.3712.032.581,2861,2271,1681,1741,1191,2851,2361,1951,1671,122
MARUW 53442.8438,70039,8001,1001,3423.1157,80061,98051,303477,47032.274.501,233.320製造加工33.9238.1929.0118.985.8538,51036,44334,89533,43430,00038,70836,77435,17033,40430,431
アネスト岩 63812.681,5461,57041342.91169,80086,38073,01362,80812.861.41122.130製造加工41.0646.5918.4916.215.721,5091,4321,3811,3481,2501,5211,4521,3961,3431,269
ウエスコホ 60912.6568069718164.0085,300114,81047,2108,09813.820.6550.43767工業サービス36.1338.0223.3615.785.29667616606578544668628606584556
フジ・コー 76052.652,1882,24658713.2171,40071,76055,87040,96810.981.73205.13483流通サービス36.2940.8226.1822.406.952,1491,9461,8411,8071,7902,1591,9981,8901,8271,757
西華産業 80612.544,5604,6451151374.50114,00061,25054,17751,92912.541.32372.460流通サービス55.3561.8534.2518.958.654,5004,1403,9923,6163,0474,4934,2153,9733,6653,212
NJS 23252.124,0404,090851172.8738,20024,63024,61038,17914.181.59288.471,362商業サービス48.4646.4930.2522.2711.903,9463,6793,3653,1312,9813,9493,7003,4483,2383,023
富士古河E 17752.106,5806,8201402055.208,30010,7107,66060,07311.331.48601.910電子テクノロジー41.6444.1912.739.471.346,6106,3466,2446,0165,2666,6566,4396,2475,9475,420
新家工業 73052.085,2905,4001101393.0422,40022,77034,47729,45217.780.84303.790製造加工86.0892.8636.026.094.655,2545,1824,4994,0703,4955,2805,1084,6764,2053,667
カメイ 80372.012,3152,33246692.8070,00038,82038,18376,8117.750.52300.920流通サービス36.0638.4810.5212.938.822,2262,1082,0752,0271,8112,2432,1362,0812,0051,860
デンヨー 65171.742,8092,85849762.7822,90019,14021,80358,61711.580.81246.810製造加工15.7129.9120.447.852.952,7952,7082,5532,4372,3082,8032,7172,5962,4782,327
イエローハ 98821.522,1752,20533321.89173,10092,33092,543100,2359.970.87222.010流通サービス24.5826.7214.668.302.042,1602,1052,0611,9841,8962,1692,1192,0622,0001,933
ベルテクス 52901.511,9952,01530432.0128,00023,34015,74054,11014.231.53143.890非エネルギー鉱物20.2328.0221.9011.943.711,9781,8771,8061,7481,6271,9771,8971,8231,7531,661
フジテック 64061.514,4004,45066932.98252,000153,860158,363332,74619.482.34228.520製造加工25.1426.4215.023.498.334,2684,1604,0023,8773,6944,3024,1694,0473,9143,759
トーエネッ 19461.306,2006,230801651.4722,20014,12016,733114,94212.470.89499.780工業サービス34.9945.222.9820.277.796,0345,6185,4695,4094,8406,0465,7125,5235,3174,930
マミーマー 98231.216,8006,690802398.5111,8006,6005,54770,31512.391.97539.97992小売業85.83108.0937.9416.159.316,4045,8605,5415,1114,1926,4375,9915,5885,1064,423
三菱重工業 70111.051,6001,64017523.0236,709,40036,355,51034,403,6105,472,58424.832.4666.070電子テクノロジー99.39109.5819.7121.2112.331,5721,4331,3851,2861,0601,5771,4631,3861,2791,109
DNホール 73770.751,7341,74713230.987,40010,5706,41714,60015.981.19109.491,393工業サービス20.9824.7014.116.597.111,7021,6391,6261,5741,5111,7091,6561,6221,5811,524
モロゾフ 22170.634,7454,77530881.5921,10018,78010,52332,91118.541.67257.50553非耐久消費財25.1628.0211.9612.355.064,6404,4484,2574,2043,9844,6664,4824,3314,2054,042
SPK 74660.612,3002,31814442.1923,80015,88022,03323,1379.730.95238.200流通サービス25.4329.4213.0712.635.602,2562,1782,0972,0631,9742,2692,1912,1232,0631,977
徳倉建設 18920.444,5304,52020410.669005704839,3888.140.49555.420工業サービス23.8424.018.922.840.444,5224,4434,2293,9643,7024,5154,4264,2434,0443,828
田辺工業 18280.241,6781,6734463.7735,00021,73012,71317,8609.320.77179.420工業サービス15.7023.8318.5713.427.241,6211,5211,4391,4091,4141,6271,5381,4711,4301,373
P?グロー 193A0.001,5001,500000.001000000.000.000.00000.000.000.000.000.000000000000
WOLVE 194A0.008758170025.035,011,6000000.000.000.0000-6.63-6.63-6.63-6.63-6.630000000000
タウンズ 197A0.004304190011.119,503,3000000.004.940.00243ヘルステクノロジー-2.56-2.56-2.56-2.56-2.560000000000
POSTP 198A0.004505300019.645,863,2000000.000.000.000017.7817.7817.7817.7817.780000000000
アルプス物 90550.005,7305,7200510.3580,300106,360321,517202,57756.923.34100.700交通・輸送245.62253.96103.341.060.535,7205,6854,6863,5102,5705,7165,5724,8403,9363,038
日本KFC 98730.006,4806,4800530.15116,300240,690255,110144,73933.434.65193.860消費者サービス110.39111.0749.651.25-0.156,4826,4825,6464,8033,9226,4826,3425,7675,0624,322
アシックス 7936-0.129,6019,678-123163.191,444,0001,434,8602,062,7601,775,53038.738.65250.118,927非耐久消費財124.97112.2441.0020.244.369,3749,0718,0087,0415,9899,4649,0278,2317,3436,326
神鋼商事 8075-0.137,5607,630-101481.7210,70018,95014,85767,6517.370.781,035.280流通サービス33.1633.394.958.695.537,4947,1656,9956,9496,3327,4907,2237,0606,8486,474
ハードオフ 2674-0.142,2192,213-3532.2942,70039,62040,49730,75814.691.82150.620小売業31.8840.9626.829.015.942,1782,0791,9071,8341,6882,1792,0801,9581,8521,723
サガミホー 9900-0.181,6451,636-3211.0460,10063,23046,12349,63654.442.9530.050消費者サービス14.0918.814.607.212.511,6281,5711,5231,5241,4511,6251,5801,5441,5141,461
アルゴグラ 7595-0.214,6954,675-101282.1639,50037,77034,533100,16315.281.99305.930テクノロジーサービス28.0832.256.6116.295.064,5894,3064,1404,1913,8284,5954,3724,2284,1193,968
あさくま 7678-0.273,6403,655-101083.4711,50019,14011,97719,547114.267.7631.99107消費者サービス74.4683.0257.5427.176.253,5753,2952,9162,6292,2713,5813,3173,0042,7182,401
キャンドゥ 2698-0.613,2803,250-20542.1714,10013,03011,61052,2020.004.56-28.72590小売業18.8323.2919.4913.083.503,2073,0582,9172,8182,7263,2123,0842,9572,8592,751
DAIWA 5888-0.662,6992,699-181066.5749,40088,84036,7377,4240.001.550.00628小売業28.2845.5048.3040.5733.552,4712,1042,0292,07702,5122,1902,0782,0280
QLSホー 7075-0.731,9942,029-15662.762,3004,2503,2574,55320.614.02105.240医療サービス138.71146.2489.6335.0926.811,9511,6411,3601,1869891,9421,6751,4431,2561,050
四国化成ホ 4099-0.812,1202,092-17543.6381,60067,870102,38394,19613.381.23156.401,262素材産業17.7327.8716.6111.574.762,0692,0221,8811,8361,7652,0702,0111,9271,8571,762
テレビ東京 9413-0.823,6503,640-30892.35100,10076,98046,533100,47614.650.99248.480消費者サービス21.8623.8118.7617.9911.493,5293,2113,0953,0683,0263,5363,2853,1523,0883,003
TAKAR 7921-1.153,0303,020-35612.5041,90038,94040,77340,16113.911.59217.171,102商業サービス11.2718.4310.9914.055.232,9922,8052,6942,7392,6072,9892,8452,7552,7062,614
エスポア 3260-1.685,1604,975-853563.8221,10032,26024,2378,4405.84137.63852.113金融748.98747.53194.03137.3610.804,8783,6012,8772,1461,4054,8373,8763,0632,4101,793
山善 8051-2.111,4691,438-31313.99573,000291,350217,233130,51121.480.9773.020流通サービス20.6419.833.534.961.701,4461,4001,3781,3411,2661,4411,4091,3801,3411,278
日東富士製 2003-4.737,6107,250-3602106.1318,70011,73012,21769,29815.581.33465.440非耐久消費財48.2653.4435.5120.030.697,4846,8475,9605,6335,2357,3856,8886,2515,7985,401
テリロジー 5133-5.07438412-22168.15179,600161,34095,3177,11635.802.6511.530電子テクノロジー41.5844.5629.1523.727.29420367335318306415379347328318
タイトルとURLをコピーしました