上場来高値 2024.07.10
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 |
日本プロセ
| 9651 | 12.48 | 1,320 | 1,316 | 146 | 41 | 16.60 | 294,700 | 36,520 | 19,070 | 11,165 | 17.43 | 1,217.30 | 75.50 | 0 | テクノロジーサービス | 36.37 | 32.80 | 26.54 | 25.57 | 19.53 | 1,164 | 1,137 | 1,097 | 1,071 | 1,025 | 1,195 | 1,139 | 1,105 | 1,074 | 1,034 |
ICDAホ
| 3184 | 4.98 | 3,040 | 3,160 | 150 | 61 | 4.93 | 1,000 | 810 | 2,963 | 6,320 | 7.13 | 0.72 | 443.32 | 395 | 小売業 | 14.08 | 11.74 | 14.33 | 13.38 | 9.00 | 3,083 | 2,918 | 2,837 | 2,843 | 2,786 | 3,071 | 2,953 | 2,882 | 2,838 | 2,765 |
フルヤ金属
| 7826 | 4.87 | 4,550 | 4,735 | 220 | 153 | 6.36 | 324,400 | 154,630 | 153,763 | 113,290 | 14.49 | 2.24 | 327.74 | 391 | 電子テクノロジー | 50.32 | 48.12 | 16.43 | 11.94 | 12.87 | 4,530 | 4,398 | 4,226 | 3,929 | 3,563 | 4,545 | 4,405 | 4,238 | 3,995 | 3,726 |
東京海上ホ
| 8766 | 4.83 | 6,362 | 6,596 | 304 | 156 | 4.78 | 8,982,000 | 5,989,940 | 5,762,897 | 12,287,032 | 18.75 | 2.51 | 351.87 | 43,870 | 金融 | 88.51 | 75.94 | 39.30 | 20.10 | 4.09 | 6,314 | 5,858 | 5,474 | 5,038 | 4,316 | 6,347 | 5,970 | 5,552 | 5,103 | 4,528 |
CHORD
| 190A | 4.76 | 300 | 286 | 13 | 40 | 23.84 | 27,094,700 | 15,890,970 | 0 | 17,894 | 0.00 | 3.59 | 0.00 | 21 | ヘルステクノロジー | 12.16 | 12.16 | 12.16 | 12.16 | 2.88 | 264 | 0 | 0 | 0 | 0 | 264 | 0 | 0 | 0 | 0 |
MS&AD
| 8725 | 4.24 | 3,780 | 3,930 | 160 | 102 | 5.15 | 9,294,800 | 6,752,810 | 6,171,720 | 5,913,883 | 16.97 | 1.39 | 232.25 | 38,391 | 金融 | 116.21 | 103.00 | 42.91 | 24.52 | 2.96 | 3,827 | 3,461 | 3,213 | 2,918 | 2,403 | 3,819 | 3,556 | 3,266 | 2,955 | 2,566 |
リクルート
| 6098 | 3.63 | 9,250 | 9,484 | 332 | 237 | 4.31 | 9,476,600 | 4,884,480 | 4,705,353 | 14,049,432 | 42.50 | 7.32 | 225.61 | 51,373 | テクノロジーサービス | 60.47 | 55.86 | 43.68 | 22.77 | 9.01 | 9,112 | 8,490 | 7,918 | 7,163 | 6,228 | 9,139 | 8,594 | 7,997 | 7,354 | 6,566 |
中西製作所
| 5941 | 3.63 | 2,484 | 2,571 | 90 | 46 | 5.52 | 6,600 | 2,840 | 1,690 | 15,636 | 10.63 | 0.84 | 241.79 | 606 | 製造加工 | 41.11 | 36.76 | 21.39 | 23.01 | 15.60 | 2,428 | 2,233 | 2,133 | 2,121 | 1,946 | 2,442 | 2,271 | 2,176 | 2,103 | 1,998 |
三越伊勢丹
| 3099 | 2.98 | 3,560 | 3,594 | 104 | 119 | 3.68 | 4,107,200 | 4,432,690 | 4,013,487 | 1,309,088 | 24.67 | 2.27 | 145.90 | 9,467 | 小売業 | 134.29 | 114.44 | 45.01 | 11.82 | 11.34 | 3,474 | 3,157 | 2,972 | 2,637 | 2,165 | 3,469 | 3,232 | 2,999 | 2,699 | 2,332 |
HOYA
| 7741 | 2.94 | 20,000 | 20,640 | 590 | 479 | 3.60 | 1,447,900 | 938,950 | 908,527 | 7,021,136 | 40.06 | 7.48 | 515.63 | 35,702 | ヘルステクノロジー | 19.10 | 12.11 | 23.44 | 9.00 | 6.39 | 19,877 | 19,008 | 18,794 | 18,703 | 17,623 | 19,964 | 19,255 | 18,882 | 18,535 | 17,850 |
キユーピー
| 2809 | 2.77 | 3,717 | 3,635 | 98 | 78 | 5.12 | 928,600 | 833,510 | 461,520 | 491,660 | 24.19 | 1.79 | 150.28 | 10,642 | 非耐久消費財 | 44.82 | 40.73 | 18.02 | 16.84 | 13.95 | 3,452 | 3,239 | 3,172 | 3,026 | 2,781 | 3,483 | 3,283 | 3,171 | 3,037 | 2,851 |
ティーガイ
| 3738 | 2.69 | 3,185 | 3,250 | 85 | 105 | 2.85 | 225,900 | 229,910 | 178,500 | 176,497 | 25.87 | 2.35 | 125.65 | 4,971 | 流通サービス | 68.31 | 64.39 | 57.92 | 70.96 | 4.84 | 3,156 | 2,656 | 2,259 | 2,171 | 2,015 | 3,161 | 2,778 | 2,420 | 2,232 | 2,074 |
株式会社
| 3055 | 2.50 | 887 | 902 | 22 | 30 | 18.80 | 16,600 | 3,690 | 2,153 | 19,860 | 8.99 | 0.32 | 100.38 | 1,601 | 流通サービス | 13.46 | 15.64 | 2.62 | 2.38 | 3.09 | 873 | 867 | 859 | 841 | 790 | 879 | 868 | 859 | 838 | 798 |
ディスコ
| 6146 | 2.46 | 64,880 | 66,270 | 1,590 | 2,018 | 3.08 | 3,940,100 | 2,588,430 | 2,700,400 | 7,008,330 | 85.59 | 17.67 | 777.25 | 4,886 | 製造加工 | 101.86 | 81.56 | 20.49 | 10.99 | 5.44 | 64,378 | 62,999 | 59,058 | 55,173 | 43,909 | 64,527 | 62,680 | 59,653 | 54,675 | 46,384 |
サンリオ
| 8136 | 2.31 | 3,155 | 3,232 | 73 | 88 | 2.67 | 1,127,000 | 1,452,430 | 1,494,957 | 779,971 | 44.86 | 11.81 | 72.77 | 1,300 | 小売業 | 67.37 | 52.93 | 10.97 | 21.73 | 4.26 | 3,145 | 2,939 | 2,711 | 2,767 | 2,449 | 3,148 | 2,961 | 2,806 | 2,689 | 2,504 |
SANTE
| 6777 | 2.28 | 9,280 | 9,430 | 210 | 342 | 2.70 | 67,100 | 68,050 | 73,880 | 108,432 | 28.79 | 6.25 | 327.49 | 310 | 電子テクノロジー | 210.20 | 182.76 | 81.35 | 22.31 | 5.36 | 9,156 | 8,562 | 7,367 | 6,254 | 4,658 | 9,165 | 8,569 | 7,587 | 6,501 | 5,297 |
フジクラ
| 5803 | 1.86 | 3,480 | 3,503 | 64 | 133 | 4.44 | 6,954,000 | 3,721,300 | 3,643,377 | 948,132 | 18.94 | 2.83 | 184.96 | 50,254 | 製造加工 | 220.79 | 204.61 | 35.91 | 10.44 | 10.16 | 3,252 | 3,194 | 3,093 | 2,636 | 1,897 | 3,320 | 3,201 | 3,027 | 2,665 | 2,170 |
第一生命ホ
| 8750 | 1.82 | 4,697 | 4,768 | 85 | 115 | 2.59 | 3,860,700 | 2,947,290 | 3,135,960 | 4,430,327 | 14.47 | 1.16 | 330.51 | 59,495 | 金融 | 57.83 | 53.11 | 30.63 | 17.61 | 3.74 | 4,692 | 4,290 | 4,046 | 3,827 | 3,463 | 4,677 | 4,395 | 4,122 | 3,866 | 3,553 |
田辺工業
| 1828 | 1.76 | 1,887 | 1,905 | 33 | 49 | 2.41 | 54,600 | 27,180 | 19,703 | 20,032 | 10.60 | 0.88 | 179.71 | 1,061 | 工業サービス | 31.74 | 32.20 | 38.55 | 16.73 | 7.38 | 1,833 | 1,706 | 1,549 | 1,455 | 1,432 | 1,845 | 1,720 | 1,595 | 1,509 | 1,423 |
関西フード
| 9919 | 1.76 | 2,731 | 2,775 | 48 | 77 | 2.67 | 50,100 | 36,370 | 45,117 | 168,820 | 28.10 | 2.24 | 98.74 | 3,339 | 小売業 | 92.84 | 85.49 | 55.11 | 11.36 | 6.73 | 2,724 | 2,527 | 2,348 | 2,036 | 1,733 | 2,718 | 2,570 | 2,370 | 2,129 | 1,881 |
寺崎電気産
| 6637 | 1.72 | 2,700 | 2,723 | 46 | 95 | 3.12 | 27,700 | 45,150 | 45,197 | 34,879 | 8.84 | 0.76 | 308.15 | 2,115 | 製造加工 | 55.87 | 44.07 | 18.86 | 37.39 | 3.89 | 2,692 | 2,485 | 2,204 | 2,250 | 1,994 | 2,679 | 2,497 | 2,321 | 2,200 | 2,008 |
富士フイル
| 4901 | 1.30 | 3,923 | 3,982 | 51 | 72 | 2.23 | 3,751,400 | 3,154,220 | 3,222,367 | 4,733,091 | 19.71 | 1.51 | 202.24 | 72,254 | ヘルステクノロジー | 41.94 | 30.27 | 19.40 | 7.97 | 5.20 | 3,905 | 3,768 | 3,616 | 3,464 | 3,196 | 3,909 | 3,787 | 3,647 | 3,487 | 3,263 |
ソフトバン
| 9434 | 1.09 | 2,066 | 2,089 | 23 | 31 | 1.33 | 8,594,200 | 7,219,350 | 6,643,183 | 9,696,401 | 20.49 | 4.36 | 103.40 | 55,400 | 通信 | 18.70 | 10.50 | 12.77 | 7.27 | 4.01 | 2,048 | 1,985 | 1,945 | 1,940 | 1,865 | 2,052 | 1,997 | 1,959 | 1,928 | 1,860 |
ハードオフ
| 2674 | 1.05 | 2,218 | 2,221 | 23 | 58 | 2.47 | 44,100 | 50,240 | 45,857 | 30,508 | 14.75 | 1.83 | 150.62 | 731 | 小売業 | 32.36 | 27.21 | 29.13 | 6.06 | 3.79 | 2,152 | 2,126 | 2,019 | 1,874 | 1,729 | 2,171 | 2,116 | 2,027 | 1,917 | 1,774 |
大林組
| 1802 | 0.99 | 1,970 | 1,982 | 20 | 41 | 2.21 | 3,251,800 | 3,041,360 | 2,853,787 | 1,407,083 | 18.93 | 1.23 | 104.69 | 16,986 | 耐久消費財 | 58.56 | 49.25 | 13.91 | 8.87 | 2.67 | 1,962 | 1,877 | 1,833 | 1,764 | 1,532 | 1,961 | 1,901 | 1,838 | 1,744 | 1,591 |
デクセリア
| 4980 | 0.95 | 8,296 | 8,181 | 77 | 267 | 2.49 | 522,000 | 387,770 | 448,430 | 461,318 | 22.27 | 5.51 | 368.56 | 1,892 | 電子テクノロジー | 101.70 | 88.72 | 36.35 | 19.22 | 9.94 | 7,847 | 7,556 | 6,869 | 6,463 | 5,323 | 7,912 | 7,519 | 7,022 | 6,432 | 5,601 |
ELEME
| 5246 | 0.94 | 1,941 | 1,923 | 18 | 157 | 7.57 | 2,019,700 | 4,734,970 | 2,959,813 | 45,275 | 0.00 | 41.45 | -7.60 | 62 | テクノロジーサービス | 470.62 | 443.22 | 116.07 | 98.25 | 24.47 | 1,836 | 1,435 | 1,092 | 963 | 708 | 1,830 | 1,513 | 1,216 | 1,011 | 872 |
東京精密
| 7729 | 0.93 | 13,420 | 13,515 | 125 | 424 | 2.18 | 400,800 | 360,350 | 358,777 | 548,094 | 28.43 | 3.46 | 480.30 | 2,658 | 製造加工 | 63.62 | 49.42 | 16.91 | 24.85 | 9.88 | 12,956 | 12,511 | 11,593 | 11,380 | 9,870 | 13,066 | 12,461 | 11,870 | 11,235 | 10,134 |
ソフトバン
| 9984 | 0.81 | 11,660 | 11,825 | 95 | 326 | 2.41 | 10,635,300 | 9,375,650 | 10,170,473 | 17,195,305 | 0.00 | 1.58 | -171.79 | 65,352 | 通信 | 95.78 | 78.33 | 40.24 | 23.99 | 11.50 | 11,448 | 10,499 | 9,375 | 8,979 | 7,646 | 11,444 | 10,581 | 9,727 | 8,968 | 8,098 |
TDK
| 6762 | 0.69 | 10,760 | 11,005 | 75 | 302 | 3.17 | 1,686,200 | 2,062,100 | 2,338,780 | 4,142,420 | 33.53 | 2.45 | 328.70 | 101,453 | 電子テクノロジー | 67.50 | 56.10 | 46.46 | 31.72 | 8.85 | 10,847 | 9,896 | 8,521 | 8,048 | 7,250 | 10,789 | 9,951 | 8,981 | 8,260 | 7,452 |
MARUW
| 5344 | 0.25 | 40,850 | 40,700 | 100 | 1,267 | 3.23 | 68,500 | 59,620 | 57,027 | 500,912 | 33.00 | 4.60 | 1,233.29 | 1,380 | 製造加工 | 36.94 | 41.27 | 18.31 | 14.33 | 5.44 | 40,260 | 38,988 | 36,357 | 34,630 | 30,910 | 40,203 | 38,870 | 36,976 | 34,850 | 31,589 |
第一三共
| 4568 | 0.00 | 5,879 | 5,877 | 0 | 149 | 1.88 | 4,781,800 | 4,097,450 | 4,368,190 | 11,264,594 | 56.17 | 6.68 | 104.69 | 18,726 | ヘルステクノロジー | 49.09 | 27.76 | 31.10 | 1.17 | 3.49 | 5,802 | 5,571 | 5,524 | 5,158 | 4,644 | 5,806 | 5,639 | 5,456 | 5,190 | 4,871 |
エスリード
| 8877 | -0.10 | 4,785 | 4,775 | -5 | 109 | 1.91 | 34,600 | 27,570 | 30,323 | 73,755 | 9.80 | 1.10 | 487.27 | 404 | 金融 | 38.41 | 31.00 | 39.62 | 16.89 | 6.35 | 4,690 | 4,524 | 4,165 | 3,801 | 3,517 | 4,700 | 4,508 | 4,219 | 3,930 | 3,573 |
ブラザー工
| 6448 | -0.55 | 3,129 | 3,053 | -17 | 80 | 4.62 | 1,326,600 | 1,143,280 | 1,148,150 | 784,642 | 24.76 | 1.17 | 123.81 | 40,538 | 電子テクノロジー | 35.69 | 28.39 | 6.77 | 1.53 | 2.30 | 3,038 | 2,900 | 2,909 | 2,809 | 2,623 | 3,034 | 2,951 | 2,900 | 2,812 | 2,667 |
神鋼商事
| 8075 | -1.53 | 8,620 | 8,340 | -130 | 210 | 3.36 | 18,200 | 20,930 | 17,980 | 75,000 | 8.06 | 0.85 | 1,035.30 | 1,443 | 流通サービス | 45.55 | 40.40 | 19.48 | 19.66 | 2.08 | 8,322 | 7,862 | 7,330 | 7,188 | 6,486 | 8,302 | 7,914 | 7,499 | 7,145 | 6,681 |
宮越ホール
| 6620 | -1.61 | 2,300 | 2,266 | -37 | 95 | 5.22 | 86,100 | 100,640 | 74,223 | 92,153 | 169.16 | 3.60 | 13.40 | 26 | 金融 | 113.37 | 112.97 | 90.74 | 35.77 | 7.39 | 2,259 | 2,005 | 1,686 | 1,457 | 1,300 | 2,244 | 2,032 | 1,770 | 1,556 | 1,361 |
クレスコ
| 4674 | -1.96 | 1,393 | 1,354 | -27 | 40 | 3.86 | 66,300 | 60,880 | 72,960 | 58,039 | 15.01 | 2.02 | 90.21 | 2,742 | テクノロジーサービス | 42.30 | 35.06 | 26.01 | 18.51 | 2.58 | 1,349 | 1,287 | 1,183 | 1,106 | 1,011 | 1,353 | 1,296 | 1,210 | 1,133 | 1,060 |
長野計器
| 7715 | -2.26 | 3,550 | 3,460 | -80 | 128 | 3.80 | 139,500 | 206,780 | 121,860 | 67,394 | 12.20 | 1.66 | 283.55 | 2,421 | 電子テクノロジー | 70.78 | 64.45 | 39.80 | 16.66 | 2.06 | 3,463 | 3,182 | 2,988 | 2,667 | 2,446 | 3,442 | 3,239 | 3,011 | 2,772 | 2,500 |
荏原実業
| 6328 | -2.41 | 4,640 | 4,460 | -110 | 152 | 4.04 | 42,400 | 35,850 | 28,553 | 54,432 | 15.55 | 2.53 | 286.85 | 531 | 製造加工 | 50.88 | 48.67 | 26.70 | 30.79 | 10.53 | 4,443 | 4,059 | 3,682 | 3,538 | 3,194 | 4,416 | 4,107 | 3,805 | 3,576 | 3,329 |
PRISM
| 206A | -7.74 | 650 | 572 | -48 | 0 | 17.48 | 8,382,400 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | ヘルステクノロジー | 16.97 | 16.97 | 16.97 | 16.97 | -9.06 | 577 | 0 | 0 | 0 | 0 | 589 | 0 | 0 | 0 | 0 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました