上場来高値 2024.07.09

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
フジクラ 580311.373,2893,43935113112.4510,316,1003,211,4703,617,120851,36118.592.78184.9650,254製造加工214.93203.9336.669.319.803,1883,1813,0772,6181,8863,2283,1693,0082,6482,157
鈴茂器工 64057.121,5311,594106599.32160,00047,87041,89319,24418.071.4288.23485製造加工59.5657.8240.1917.6411.391,4691,4631,3391,2241,1201,4971,4451,3601,2651,180
荏原実業 63285.544,4004,5702401496.0642,70034,54027,86751,57415.932.59286.85531製造加工54.6052.7428.0133.4310.794,3924,0123,6593,5263,1864,3944,0693,7783,5593,317
KOKUS 65255.435,6005,8203002386.073,463,3002,294,6302,688,6131,291,71160.247.2396.612,483製造加工103.6490.2026.5233.4925.975,3504,8984,4284,34705,4234,9234,5834,2530
芝浦メカト 65905.259,1809,4204703327.37641,200377,900380,960118,11514.133.19666.661,211製造加工65.2646.9651.9429.5710.828,9908,3327,4196,9236,8609,0168,3777,6897,2446,879
日立製作所 65015.163,7603,8341881075.7823,859,00018,283,53016,931,31016,903,08730.203.11127.09268,655製造加工84.5074.2736.8317.542.793,7203,5383,2432,9472,4883,7293,5573,2993,0062,633
東京精密 77295.1013,00013,3906504345.07524,100364,550355,840521,48728.173.43480.302,658製造加工62.1147.9615.8322.8411.3112,77212,42411,53311,3449,84112,84212,35011,80311,18910,100
フォーバル 82754.621,5761,60771606.0727,50016,29012,11339,37620.552.5578.202,367流通サービス10.9010.9033.2523.623.681,5471,4901,4021,3251,3011,5541,4941,4191,3661,307
デクセリア 49804.357,8828,1043382724.62512,800401,270441,590442,07722.065.45368.561,892電子テクノロジー99.8085.4536.0020.029.937,7477,5156,8216,4385,3007,7777,4496,9756,3965,576
ソフトバン 99844.0811,41511,7304603294.7713,425,2009,017,78010,183,14716,520,9790.001.57-171.7965,352通信94.2181.0237.8422.6012.4611,22410,3929,2948,9437,62011,25310,4509,6428,9108,060
長野計器 77153.363,4453,5401151273.77144,400197,960120,57065,20512.481.70283.552,421電子テクノロジー74.7368.7341.8819.513.813,4393,1642,9662,6552,4423,4323,2152,9922,7582,491
エスリード 88773.024,6904,7801401112.9937,40026,10030,10771,5959.811.10487.27404金融38.5530.7839.7719.355.874,6434,4994,1363,7873,5094,6624,4804,1963,9133,561
FPG 71482.562,3732,44261554.00518,600445,150342,610194,62012.684.72192.57307金融45.2739.8611.0018.497.722,3832,2152,1542,0871,8212,3822,2502,1682,0651,874
カンロ 22162.512,8602,94172913.6460,70064,89067,69042,20015.992.82183.95639非耐久消費財41.5345.162.8021.033.192,8542,6342,4502,5182,2932,8632,6882,5592,4642,285
コナミグル 97662.5111,66011,8502902984.24589,900428,070441,5871,544,19427.153.76436.504,890テクノロジーサービス62.2441.4819.485.954.9611,66611,27610,88210,3869,19211,67811,37610,93710,3589,537
HOYA 77412.4819,57020,0504854613.911,102,100876,560894,6206,851,29838.917.26515.6335,702ヘルステクノロジー15.7013.1814.215.556.9919,63918,91418,74818,67917,60119,62719,10918,81018,49217,822
NJS 23252.374,2954,3251001344.7249,50049,34034,08340,27614.991.68288.471,362商業サービス56.9955.5239.5222.529.914,0933,9353,5923,2893,0444,1363,9253,6643,4063,138
神鋼商事 80752.178,4008,4701802053.0223,40020,76017,67073,4068.180.871,035.301,443流通サービス47.8241.8819.6321.353.048,2607,8037,2977,1756,4758,2827,8697,4657,1216,664
富士フイル 49012.083,8633,93180712.623,007,0003,132,9103,186,0974,636,76819.461.49202.2472,254ヘルステクノロジー40.1332.5516.307.025.593,8833,7533,6033,4553,1913,8723,7663,6343,4773,256
ローツェ 63232.0734,20034,5007001,2864.41634,700354,980309,767584,10831.116.591,111.043,997電子テクノロジー140.08131.3959.0619.7910.7532,80031,39030,71526,43819,98833,17931,62529,89626,74422,206
クレスコ 46742.071,3581,38128393.8955,60067,45072,48356,86215.312.0690.212,742テクノロジーサービス45.1438.3830.2819.572.301,3471,2761,1761,1021,0091,3521,2901,2041,1291,057
ソフトバン 94342.002,0342,06641322.179,233,4007,364,5806,560,3739,506,32120.274.31103.4055,400通信17.4211.959.436.223.922,0331,9811,9401,9391,8632,0341,9871,9541,9251,857
TDK 67621.9610,80010,9302102992.972,266,3002,142,9802,325,5734,062,83133.302.43328.70101,453電子テクノロジー66.3659.5642.4131.9110.6510,7559,7838,4478,0167,22310,6809,8408,8998,2047,417
キヤノンマ 80601.924,5504,61087792.33133,500101,920102,243586,52216.811.37274.2616,089流通サービス10.907.744.546.102.444,5524,4694,4304,4004,1854,5524,4884,4394,3694,188
リンテック 79661.903,5453,48565793.87228,600205,220203,660247,45245.481.0376.655,476素材産業29.0328.5512.249.081.903,4473,3443,2823,2012,8933,4453,3683,2843,1642,958
松風 79791.744,9204,975851753.4064,80082,29065,50786,98924.242.13206.081,369ヘルステクノロジー82.9077.6866.3929.394.634,8874,5523,8793,3702,9564,8854,5554,0413,5873,147
大塚ホール 45781.726,9457,0391191583.201,608,1001,375,4101,258,6303,753,41427.771.60253.4934,388ヘルステクノロジー31.0119.8110.628.581.886,9326,6186,5136,3165,8906,9366,7086,5266,3205,987
リクルート 60981.589,0909,1521422252.503,916,4004,450,6204,484,97013,831,44441.027.07225.6151,373テクノロジーサービス54.8652.2034.6719.147.678,9508,4017,8617,1296,2068,9668,5017,9377,3116,537
徳倉建設 18921.554,6004,60070441.521007606439,4518.270.50556.11791工業サービス26.0324.3211.252.220.004,5724,5244,3144,0403,7534,5664,5014,3304,1213,884
SANTE 67771.439,1409,2201303492.0953,40066,61072,600106,90328.156.11327.49310電子テクノロジー203.29185.8980.0821.969.899,0368,4877,2766,2114,6249,0338,4797,5126,4425,256
ミネベア 64791.373,5403,56348902.952,179,9001,742,1601,423,9371,423,32626.772.05133.1883,886製造加工27.3219.5623.2710.247.483,5453,3453,2483,1062,9113,5213,3863,2603,1352,972
日鉄ソリュ 23271.362,8012,83838481.97230,400225,090246,710512,38221.422.19132.477,826テクノロジーサービス25.5817.527.5012.624.652,8062,6912,5782,5572,4182,8022,7092,6232,5512,421
フルヤ金属 78261.234,4954,515551433.58163,900145,830148,260111,91013.822.14327.74391電子テクノロジー43.3342.5810.756.406.244,4574,3774,2033,9143,5554,4504,3714,2173,9813,716
田辺工業 18281.191,8491,87222491.6867,20023,55018,05719,79710.420.87179.711,061工業サービス29.4628.2238.9829.016.361,8051,6891,5381,4491,4301,8151,7011,5831,5011,418
伊藤忠商事 80011.098,1008,131881621.942,731,6002,979,4702,769,86011,946,36314.702.16552.94113,733流通サービス40.9930.3019.6411.063.298,0787,6647,4277,0176,4578,0567,7547,4417,0946,576
SRAホー 38171.014,4654,48545942.3635,30020,27019,16054,77412.241.93367.981,386テクノロジーサービス25.8116.4913.6911.431.244,4164,2274,0904,0253,7884,4254,2784,1394,0153,822
宮越ホール 66200.962,2862,30322932.6573,70098,59074,55791,273171.933.6613.4026金融116.85115.6490.9646.138.272,2371,9831,6631,4451,2952,2332,0081,7501,5421,352
第一三共 45680.815,8095,877471522.724,549,1004,079,7104,329,90711,174,50856.176.68104.6918,726ヘルステクノロジー49.0934.0326.121.844.575,7625,5585,5075,1474,6355,7715,6145,4395,1764,861
住友倉庫 93030.752,6802,68320361.65135,300158,540140,087206,46517.000.83158.044,463交通・輸送8.323.833.473.592.052,6792,5982,5722,5772,5292,6692,6182,5902,5722,520
因幡電機産 99340.754,0004,02530742.1484,90085,23083,220223,50414.631.39279.342,156流通サービス18.2115.1613.866.203.073,9863,9193,8083,6573,4903,9903,9263,8193,6963,529
コタ 49230.741,6171,62912221.6837,30036,34029,76347,54734.094.1747.78373非耐久消費財14.1312.2011.7312.342.841,6141,5511,4841,4751,4581,6141,5631,5111,4841,465
アシックス 79360.732,5832,54019834.874,594,0005,118,1807,820,3931,898,29840.669.0862.538,927非耐久消費財136.17125.8842.108.046.282,4662,4092,1931,9271,5702,4902,4032,2181,9771,687
ヒガシトゥ 90290.461,3201,3076223.7522,1008,6206,32316,98711.421.40114.491,495交通・輸送19.2512.09-1.068.552.271,2941,2461,2461,2411,1591,2941,2601,2461,2251,161
三越伊勢丹 30990.293,5003,490101193.305,153,0004,506,3103,995,5031,305,33723.952.20145.909,467小売業127.51111.7739.638.1510.833,4103,1452,9452,6212,1563,4063,1942,9752,6812,319
岩谷産業 80880.2410,43010,340252432.28321,700357,500280,417593,31912.561.64823.3011,332流通サービス60.7153.7312.709.375.3510,1979,6279,3118,7327,84710,1769,7489,3408,8138,156
トレジャー 30930.101,9201,9102551.74296,900157,050143,12745,71919.965.2795.921,125小売業49.4544.8127.9310.726.531,8751,8231,7201,6011,4331,8781,8191,7301,6291,519
関西フード 9919-0.152,7522,727-4773.2429,20045,18044,560169,06827.622.2098.743,339小売業89.5183.6452.5211.314.242,6992,5182,3302,0241,7272,6892,5482,3532,1161,872
アルプス物 9055-0.175,7405,720-10290.35222,10087,770145,867202,93256.923.34100.705,867交通・輸送245.62225.5585.410.53-0.175,7285,7215,3704,0152,8395,7265,6845,1994,3453,365
三和ホール 5929-0.203,0502,991-6632.81571,800513,930644,993656,04315.292.31196.0212,930製造加工41.9334.3710.945.431.532,9832,9162,8472,7182,4262,9822,9332,8462,7092,476
東京計器 7721-0.783,8903,815-301473.97243,700228,000192,39363,07127.521.70138.621,692電子テクノロジー114.33113.1347.3033.113.253,7953,5063,1772,8402,2443,7723,5323,2282,8802,438
ヤマタネ 9305-1.123,1503,095-35672.6044,00029,75021,08732,31313.050.61237.25993流通サービス25.1018.1312.2610.934.103,0632,9352,8102,7662,5303,0642,9492,8512,7452,543
網屋 4258-1.262,8052,744-351146.55136,60082,11040,13311,47235.386.3483.26182テクノロジーサービス19.4619.3636.5234.9110.422,6552,3182,1922,0842,1412,6562,3982,2432,1682,075
寺崎電気産 6637-2.082,7182,677-57962.9927,20048,60046,80335,6218.690.75308.152,115製造加工53.2339.7216.5434.737.422,6682,4672,1882,2451,9892,6572,4732,3042,1892,001
菱友システ 4685-4.444,8004,520-2101599.9837,30014,9805,89730,10711.911.72379.632,012電子テクノロジー60.3436.3537.6028.4112.724,3513,8803,7233,6533,2524,3673,9883,7743,6063,321
タナベコン 9644-4.671,5381,410-695112.34145,00056,00028,21725,52037.082.1638.14600商業サービス42.2834.2940.4437.5626.911,3291,1441,0701,0461,0551,3441,1821,1021,0681,036
クリエイト 3024-6.051,5201,274-826631.34544,10070,32026,3335,33134.721.0136.69589製造加工59.2556.3244.6133.5420.421,1661,0439599338651,1961,068992942889
タイトルとURLをコピーしました