上場来高値 2024.07.18

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
タキロンシ 42157.3280086559219.27470,800170,400131,42078,43416.500.8752.413,018素材産業32.6730.4732.6725.9113.82802755733695654811761731703665
キャンドゥ 26986.753,7503,9552501007.6048,90026,91019,44759,1460.005.55-27.28590小売業44.6145.4043.8224.5712.203,7033,4783,1752,9692,7943,7433,4993,2583,0632,880
CHORD 190A6.41450415254520.1516,216,90011,525,440025,5620.005.200.0021ヘルステクノロジー62.7562.7562.75141.2841.16335245000352257000
ボードルア 44136.344,2354,5302702039.81185,500105,33054,97767,85655.2116.9182.81886テクノロジーサービス29.4338.9625.3130.1726.364,1043,6843,4633,5333,2674,1793,7663,5833,4863,291
成友興業 91704.422,1602,15191636.618008308135,3070.001.390.00242工業サービス35.2849.6922.9115.659.472,0381,9141,8181,66702,0451,9271,8221,6770
味の素 28022.945,9906,2381781394.911,850,9001,395,1801,292,7133,093,95237.333.92167.1634,862非耐久消費財14.234.8414.298.682.266,1505,8765,8645,7315,6966,1255,9485,8505,7845,658
ロゴスホー 205A1.652,9653,085501869.15455,600127,070000.000.000.000その他34.7234.7234.7234.7251.522,54500002,6770000
コア 23591.522,0302,07031362.5116,40015,22014,42029,05513.061.75158.541,335テクノロジーサービス18.2914.1112.759.186.152,0131,9741,9161,9011,8232,0231,9731,9321,8961,839
ヨネックス 79061.512,0502,08931563.38374,000302,650282,350178,66320.482.98102.012,633耐久消費財58.2670.2572.9310.185.292,0381,9771,7811,4731,4322,0441,9621,7911,6141,490
鈴木 67851.441,5101,54622413.2699,70077,98091,44321,88411.580.97133.541,073製造加工41.0630.2413.763.077.811,4951,4441,4371,3581,2591,5021,4551,4271,3701,278
キユーピー 28091.433,7853,84054782.52544,800999,660519,440526,27325.551.89150.2810,642非耐久消費財52.9952.1424.6821.172.813,7843,3983,2323,0802,8143,7593,4823,2823,1082,897
ケーズホー 82821.381,5891,62222283.221,188,000728,030728,967269,60539.641.0541.157,307小売業22.9723.358.5314.792.851,5941,5331,4731,4331,3801,5951,5401,4911,4471,395
日鉄ソリュ 23271.342,9162,96039472.13309,200240,580232,040534,52422.342.29132.477,826テクノロジーサービス30.9720.2015.4015.403.712,9162,7902,6212,5842,4412,9142,7992,6832,5902,449
沖縄セルラ 94361.324,1504,21055682.5464,30041,62042,497200,56317.212.14244.64468通信24.1915.6624.5617.274.084,1503,9853,7453,6343,4964,1483,9853,8073,6773,518
ダスキン 46651.263,8153,85848462.3674,80070,31086,623184,31140.651.2094.983,792金融14.9912.5819.814.843.293,7863,7233,6163,4543,3833,7983,7303,6293,5243,417
バンドー化 51951.202,0172,03124391.9966,70056,83082,68384,39914.271.02142.374,023製造加工30.5313.7815.6610.682.372,0071,9891,8861,8461,7312,0091,9741,9121,8471,732
第四北越F 73271.145,2205,310601053.26125,20082,84086,963238,37511.240.47472.293,549金融38.2833.5821.797.273.315,1945,1384,9584,6804,3045,2195,1194,9514,7164,363
網屋 42581.112,9503,010331235.0882,30088,29047,67712,29038.816.9683.26182テクノロジーサービス31.0440.9847.5543.689.932,8492,5352,2852,1272,1622,8852,6022,3702,2432,119
山善 80511.011,4761,49715272.65258,300202,910233,490131,66622.371.0173.033,276流通サービス25.5924.3411.974.542.891,4731,4431,4131,3741,2931,4751,4471,4161,3741,307
東計電算 47460.994,5654,610451223.6110,20011,80012,99383,27920.252.41230.54832電子テクノロジー33.6231.3418.8124.766.224,4784,1833,8963,7823,5824,5014,2414,0063,8393,643
ニッコンホ 90720.923,7023,73534781.86174,100202,790541,557225,00014.330.96261.0812,802交通・輸送21.2320.4826.8325.862.983,6753,6123,2443,1223,1393,6853,5513,3423,2183,115
コンドーテ 74380.851,4071,41912293.8028,20025,74027,87335,83311.091.07127.951,373製造加工21.9115.1814.343.652.531,3991,3921,3511,3141,2431,4021,3861,3561,3171,262
住友林業 19110.795,9826,128481814.421,925,8001,537,6501,204,3801,244,80211.381.66541.1524,815耐久消費財47.6335.8838.4213.8813.485,8065,3395,4875,0514,5095,8505,4835,3425,0884,635
コタ 49230.701,7131,72312261.5935,00039,80033,87050,31136.064.4147.78373非耐久消費財20.7219.8821.0816.896.361,6901,6121,5151,4901,4641,6931,6171,5471,5061,477
97780.677,5007,54050470.931,2003904774,42694.381.2279.89308商業サービス20.6416.9012.203.431.487,4827,3907,2226,9806,5857,4927,4007,2377,0156,667
三機工業 19610.492,2352,27411443.59147,70099,93099,107121,55613.781.15166.372,659工業サービス29.5723.595.187.574.942,2122,1432,1582,1351,9482,2242,1682,1512,0991,980
神鋼商事 80750.468,7808,820402092.0511,40016,18018,25777,7458.520.901,035.301,443流通サービス53.9348.7431.2520.994.638,6928,1867,5227,2636,5518,6928,2277,7167,2936,779
オーハシテ 76280.411,9361,9448352.4122,60017,68017,16724,94425.830.7075.26756製造加工6.408.9725.4213.688.121,8951,8251,7291,6901,7201,9011,8241,7571,7241,698
イエローハ 98820.302,3192,3317321.1296,000102,420111,507107,24910.540.92222.013,784流通サービス31.6929.7212.289.442.962,3172,2722,1562,0621,9312,3122,2602,1782,0871,992
大塚ホール 45780.087,2307,32561562.421,457,2001,323,6601,255,3273,969,83228.901.66253.4934,388ヘルステクノロジー36.3325.6918.9117.053.177,2186,8736,5986,4165,9427,2196,9326,6696,4196,057
大林組 18020.022,0452,0501401.452,284,8002,441,7602,717,4171,469,46019.581.28104.6916,986耐久消費財64.0052.8722.3215.751.992,0161,9351,8601,7951,5482,0211,9481,8711,7701,611
カドス・コ 211A0.003,2102,9700012.631,233,1000000.000.000.0000-7.48-7.48-7.48-7.48-7.480000000000
たけびし 75100.002,4472,4530421.3111,00011,52013,99739,00815.671.00156.58813流通サービス28.0920.3016.7513.624.382,4172,3232,1962,1242,0052,4232,3332,2342,1482,037
NECキャ 87930.004,3454,3600682.8923,70015,67014,86093,89213.350.81326.65880金融30.1519.9418.6413.693.564,3044,1773,9853,8913,6254,3154,1824,0333,8903,657
アルプス物 90550.005,7405,7300240.1765,60091,000106,893202,93257.023.35100.705,867交通・輸送246.22214.3292.280.170.005,7265,7255,6544,2452,9625,7275,7035,3114,5013,503
西松建設 1820-0.124,8904,884-6671.61138,900161,050163,687193,01315.481.14315.593,301耐久消費財22.8120.0911.2010.973.374,8334,6354,5154,5034,1884,8314,6674,5554,4514,263
積水ハウス 1928-0.493,8503,854-19681.622,857,5002,625,2702,684,9632,529,33911.911.42324.1329,932金融21.7713.3513.8911.616.613,7773,5933,5683,5113,3003,7833,6393,5723,4943,335
住友倉庫 9303-0.562,8422,822-16411.78194,800162,960143,657220,03217.880.87158.044,463交通・輸送13.937.148.1210.673.982,8032,6692,5962,5902,5372,7952,6962,6322,5962,535
魚力 7596-0.572,6152,613-15332.1922,70011,2108,54036,66326.782.1297.59547小売業13.5111.818.926.744.602,5782,5102,4372,4212,3362,5832,5162,4632,4202,360
FPG 7148-0.612,4422,450-15582.75403,800410,070327,127201,48612.724.73192.57307金融45.7546.6211.3616.610.702,4292,3072,1842,1231,8492,4352,3312,2242,1061,906
ミネベア 6479-0.643,6803,710-24964.312,109,6001,783,6701,501,7001,512,00627.882.13133.1883,886製造加工32.5726.6932.2415.762.013,6443,4583,3273,1422,9463,6573,5013,3403,1923,010
ハマキョウ 9037-0.844,6904,715-40872.0345,90068,58078,31089,33310.651.05442.555,778交通・輸送18.9213.2123.7511.733.404,6664,5134,2194,0173,9894,6724,5094,2964,1414,004
サムティホ 187A-0.862,6722,644-23392.01126,300107,880115,110124,23713.641.17213.32844金融2.522.522.526.702.882,6342,5330002,6302,564000
フクシマガ 6420-1.166,8206,840-801732.0525,40024,40025,827138,65111.111.48615.732,419製造加工39.8831.547.385.563.326,7726,6256,3836,2155,6066,7876,6326,4436,1855,801
長瀬産業 8012-1.473,3083,288-49522.13193,300216,640234,477373,37816.840.95195.257,528流通サービス45.4939.2626.229.600.463,2933,1883,1002,8372,5833,2913,2033,0672,8942,691
タウンズ 197A-1.49470464-7199.152,992,5001,040,650047,1000.005.470.00243ヘルステクノロジー7.917.917.917.9110.21454428000454428000
燦ホールデ 9628-2.871,3421,321-39375.0244,50052,48032,74329,51311.540.82114.46709消費者サービス18.7917.3223.9214.4714.771,2591,1901,1721,1121,0961,2751,2041,1681,1371,108
トレジャー 3093-5.322,1372,045-115816.12386,900567,260279,72051,75719.265.65106.431,125小売業60.0271.4224.8515.802.252,1011,9021,7701,6371,4552,0631,9291,8001,6771,551
コージンバ 177A-5.732,8612,650-16119921.393,666,300755,060300,04300.000.000.000ヘルステクノロジー30.5430.5430.5449.7231.192,3392,0351,830002,4282,0811,89600
タイトルとURLをコピーしました