52週安値更新 2023.01.05

52週安値更新 52週安値
52週安値更新
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
河西工業 7256-5.88137128-868.66826,600549,700401,8475,2620.000.24-484.048,581製造加工-8.57-51.52-36.00-18.47-4.48134143166192230133143162187223
オエノンホ 2533-5.12252241-1365.39145,100279,600188,51015,0960.000.75-21.17879非耐久消費財-5.49-20.98-13.31-11.72-7.66255270275279294253267274281296
SDSホー 1711-5.08350336-18176.31164,90092,110117,1203,0910.004.78-39.8424製造加工-7.44-40.00-13.85-18.05-5.88358384406418446355380400418435
人・夢・技 9248-4.581,7121,645-79525.4449,20028,63025,35715,5136.650.77259.061,760商業サービス-7.22-31.37-38.27-15.94-7.531,7381,8322,1602,3932,3541,7191,8402,0682,2332,239
鶴弥 5386-4.37343328-1574.5722,90010,6105,5932,626153.670.222.23376製造加工-7.08-18.00-17.17-12.06-10.38349365372386392345362372380388
プロルート 8256-4.117370-354.29946,100941,3602,343,8932,6460.002.28-24.2388小売業-2.78-30.69-29.29-31.37-2.787380919810873798896114
ビーピー・ 5015-3.88876842-34154.1674,80045,77035,50020,11121.831.8440.1396素材産業-6.76-24.35-23.80-10.52-4.548839149361,0091,1028779099449991,081
ローランド 7944-3.723,3303,235-1251004.1993,00063,85061,68792,85215.803.25215.932,730耐久消費財-6.91-20.12-27.71-13.73-6.643,4413,7013,9214,0714,1823,4093,6583,8594,0024,128
六甲バター 2266-3.521,2701,232-45233.8241,100104,53055,60024,8810.000.84-3.02466非耐久消費財-4.27-11.37-12.87-9.08-3.071,2781,3361,3701,3941,4281,2731,3251,3601,3861,428
JCRファ 4552-3.411,5801,530-54513.73375,200282,440295,673196,02131.563.8550.39816ヘルステクノロジー-8.71-38.82-31.42-18.62-8.871,6301,7421,8762,0292,1921,6081,7211,8541,9892,150
恵和 4251-3.151,5001,443-471926.08312,900198,920290,17728,6935.642.03264.04430素材産業-5.93-58.23-60.14-57.81-8.671,8572,9323,2963,5613,9371,8292,7073,1503,4483,756
ヤマシナ 5955-3.086463-223.17322,600367,380359,8608,91619.860.803.27444製造加工-1.56-7.35-5.97-4.55-1.5664656567686465666668
住友ファー 4506-2.99967941-29193.411,266,100770,040771,903385,37430.390.6331.926,987ヘルステクノロジー-5.99-14.61-8.37-9.43-5.819841,0181,0331,0391,0869751,0091,0281,0481,127
クリヤマホ 3355-2.73805783-22162.9444,80038,36029,42015,7064.820.56167.021,196製造加工-6.34-12.61-16.17-12.22-4.63824872896904913817860884898906
新東 5380-2.641,4301,402-382932.711,5006,72017,3231,108275.810.315.2295非エネルギー鉱物-6.53-34.49-47.19-54.41-6.721,8052,9752,7303,1672,6221,7992,6362,8112,8212,679
ロート製薬 4527-2.412,2552,229-552272.98609,100349,660323,253530,25222.282.92102.816,866非耐久消費財-3.96-44.07-51.44-48.28-6.502,7944,0914,2814,3323,9942,7513,8004,1464,1874,032
日本山村硝 5210-2.39545532-1392.4434,20029,72024,0805,5660.000.14-817.992,470素材産業-3.80-22.90-8.43-10.29-2.21544559576597678543558575603660
アイビーシ 3920-2.33386377-9102.3911,80014,12012,9332,1340.001.17-3.1887テクノロジーサービス-4.07-15.85-14.32-10.66-2.08388410441443471387408428445498
サニーサイ 2180-2.31519507-12163.5629,50028,36032,6207,81811.662.8044.51376商業サービス-4.70-21.76-13.04-14.79-3.98527559576594644525554574595630
タカヨシ 9259-2.181,2901,257-28563.599,90030,81021,4937,01214.773.9089.6987流通サービス-6.89-35.57-25.67-13.31-5.421,2971,3951,4731,5751,6771,2951,3781,4661,5521,627
ミヨシ油脂 4404-2.15933911-20132.4164,30074,87065,9809,5010.000.38-70.55579非耐久消費財-3.60-10.69-9.35-6.95-2.989459769879931,0349399699839991,039
オリジナル 4642-2.01796780-16112.052,5002,2602,5134,65017.240.7946.17302商業サービス-2.26-11.16-7.14-6.47-2.62801815818842858797812822839872
アイチ コ 6345-1.96766750-1592.1373,20042,74046,27057,04310.480.7673.011,065製造加工-3.35-8.65-6.72-3.97-2.98767771786800836764773784799815
三菱ロジス 7105-1.95666653-13253.42216,300164,130120,63771,0290.001.12-6.1911,775製造加工-6.04-25.03-12.93-22.81-7.38685777816805827684758795812848
ホットリン 3680-1.78335332-6132.73111,300178,860167,5935,26418.371.3618.50130テクノロジーサービス-4.32-23.50-13.54-17.820.61340373394402428340366386404444
寺岡製作所 4987-1.65297298-542.0221,10013,27019,7777,6760.000.26-9.51700素材産業-1.97-21.58-9.97-1.97-0.67300303310331348300303311325341
片倉工業 3001-1.601,6801,661-27401.6351,400142,370100,82056,07331.270.9053.981,059ヘルステクノロジー-3.49-19.37-19.64-9.92-2.121,7071,7681,8801,9602,0581,7001,7661,8531,9311,981
ヤマトホー 9064-1.592,0612,043-33401.961,495,8001,116,4301,170,947752,08114.821.29140.10216,873交通・輸送-2.25-10.20-8.26-10.24-4.842,0942,2222,2542,2252,2582,0902,1882,2302,2422,298
ベネフィッ 3934-1.581,2001,184-19352.464,60010,1408,4237,16511.721.16103.49251通信-2.47-38.24-21.12-6.99-1.421,2111,2411,3331,4451,7301,2041,2391,3221,4541,651
第一屋製パ 2215-1.55383380-661.588,30011,8508,8932,6730.000.36-165.66938非耐久消費財-2.56-23.85-9.52-5.94-4.28389396400423468387395403424475
フィスコ 3807-1.53131129-233.13242,300201,840151,7836,0020.001.65-0.8332テクノロジーサービス-2.27-18.35-11.03-9.79-0.77132139144149157132138143148156
ベルパーク 9441-1.531,8301,808-28283.498,20015,7307,53335,32612.541.23146.451,883小売業-4.84-13.70-11.20-13.20-5.191,9022,0212,0371,9962,0251,8871,9902,0172,0252,053
東亜ディー 6848-1.51792782-12111.538,5007,85010,02715,74713.200.8260.15558電子テクノロジー-2.86-13.21-8.32-6.90-0.38795808834841874793808826842857
正興電機製 6653-1.47950936-14161.5028,70038,24025,34711,51410.551.0590.08993製造加工-2.70-11.78-8.33-7.05-3.519669929991,0251,0849599871,0021,0271,085
ツムラ 4540-1.452,8122,779-41491.51155,300126,980137,063215,75110.390.90271.383,921ヘルステクノロジー-3.17-11.78-10.06-5.06-3.412,8592,9362,9763,0553,0872,8452,9182,9723,0233,098
電気興業 6706-1.451,9271,899-28411.6425,90047,98038,21019,133947.530.492.031,184工業サービス-4.62-23.40-16.31-7.64-3.851,9482,0062,1432,2462,3491,9422,0052,1032,2032,297
技研製作所 6289-1.442,8302,806-41532.12121,50078,92057,78778,29824.211.92117.64690製造加工-3.31-8.90-12.86-10.64-4.042,8792,9993,1453,2023,2922,8662,9863,0953,1783,352
日野自動車 7205-1.40501492-7132.442,897,7003,538,8102,712,893286,4400.000.63-162.0334,405耐久消費財-1.60-30.61-20.13-18.41-1.80500544590608655500537575611676
神奈川中央 9081-1.403,2153,170-45361.5814,6006,2206,76739,45412.770.81251.806,798消費者サービス-2.31-5.51-9.69-3.21-2.163,2293,2643,3043,4363,4443,2163,2593,3143,3753,425
日本新薬 4516-1.407,0807,060-1001832.73334,700160,480212,160482,24922.222.67322.242,125ヘルステクノロジー-3.68-15.35-6.86-8.79-4.727,3327,6187,9417,7617,9607,2767,5817,7687,8267,910
島津製作所 7701-1.373,6003,600-50742.24538,600369,000520,2401,075,48620.962.82174.1113,499ヘルステクノロジー-2.96-19.55-8.98-12.30-4.133,7063,8683,9934,0094,2153,6843,8383,9474,0404,150
メディアリ 6659-1.258179-133.80179,500289,700327,5301,8110.000.57-84.3877電子テクノロジー-4.82-11.24-15.05-13.190.008185899112781848899138
東邦瓦斯 9533-1.162,4002,376-28542.33405,300282,350262,660253,02513.010.66184.836,180公益事業-4.96-18.04-20.93-8.47-6.792,4752,5512,6402,8262,8662,4482,5372,6432,7582,977
小田急電鉄 9007-1.141,6651,647-19312.021,104,700841,2901,073,900605,06642.571.7539.1313,272交通・輸送-3.51-9.36-11.26-4.96-4.961,6951,7221,7391,8131,8471,6831,7171,7491,7901,886
アトラグル 6029-1.10183180-251.6711,40035,15033,6471,7850.001.23-24.30165ヘルスサービス-3.74-9.09-3.23-10.45-5.26187198196192207186195195197211
TBSホー 9401-1.071,5001,485-16201.49337,600226,460242,453251,7988.760.30171.446,454消費者サービス-2.62-13.11-7.07-2.81-1.391,5121,5311,5361,5741,6521,5061,5241,5431,5771,631
ドラフト 5070-1.06375372-4111.6227,80077,56047,1403,7750.001.25-3.28168商業サービス-0.80-37.48-14.87-13.08-0.80381409414446520380401418449511
キャリア 6198-1.06290279-394.3219,20029,12035,1272,39912.271.5523.00266商業サービス-1.41-5.42-16.47-15.96-1.76283299324338333283297315328348
アリアケジ 2815-1.064,2104,190-45862.5490,00057,86070,563134,88418.541.28228.411,041非耐久消費財-4.12-24.91-14.49-8.11-5.844,3234,4864,7634,7864,9944,2934,4624,6474,8085,091
トップカル 7640-1.05189188-231.068,60027,62029,7002,2960.000.68-22.580小売業-1.05-20.68-9.62-7.39-0.53190195200204234190194199209230
凸版印刷 7911-1.041,9141,912-20321.63626,200568,390673,193633,3414.110.47470.4054,336商業サービス-1.90-11.52-15.44-5.02-1.541,9482,0192,0882,1522,2041,9452,0082,0712,1252,141
パルマ 3461-1.03291288-371.7510,80012,83015,1171,96566.760.904.4432商業サービス0.00-29.58-17.24-12.46-2.37292314323390394293309330361402
ジェイ・エ 7702-1.02491486-581.2355,60045,80049,19711,99645.960.3210.685,359ヘルステクノロジー-2.21-10.50-10.99-3.38-1.42496502509531555494501511527561
日本電解 5759-1.011,6071,569-16904.84136,800184,860114,70312,2860.002.00-27.63280非エネルギー鉱物-8.08-46.21-38.01-35.59-9.781,6801,9922,4212,5412,8761,6581,9512,2672,5092,816
エスイー 3423-0.99300299-371.6837,10046,42032,2679,0937.710.9239.16538製造加工0.00-8.28-9.12-5.080.00300312320327339301310318325331
仙波糖化工 2916-0.97612614-661.313,7003,1001,8477,05812.180.6850.89606非耐久消費財0.33-7.67-4.95-3.15-0.81620632634649641620629636641642
大王製紙 3880-0.891,0001,000-9212.32459,900415,630416,173167,53142.230.6523.8912,917素材産業-1.96-31.74-16.32-3.57-1.961,0151,0331,0681,1531,3141,0121,0341,0751,1551,303
セコム 9735-0.887,4997,426-661141.16606,500460,540510,0801,635,24118.081.46414.4759,745商業サービス-1.84-13.88-12.46-10.09-2.077,5317,8688,1548,4218,5567,5257,8058,0808,2798,409
日本石油輸 9074-0.882,1592,138-19190.987,1006,1704,1807,1356.490.33332.241,491交通・輸送-1.52-13.30-5.90-4.25-1.252,1612,1862,2062,2812,4122,1572,1832,2172,2772,373
日本空調サ 4658-0.88685676-681.3330,50040,22033,56723,69614.171.1548.892,116工業サービス-1.74-14.97-8.77-3.15-1.31684691703727762682690704723744
データセク 3905-0.83241239-251.6710,30026,97020,7003,55245.121.235.41173テクノロジーサービス-2.05-15.85-11.15-9.810.00241252262270283241250259268286
アドバンテ 8769-0.83362359-3101.6875,70078,70063,5436,03428.191.7612.84373商業サービス-2.71-20.40-16.51-10.70-1.64367385405432476366381402430495
電算 3640-0.831,5691,559-13130.836,6007,7706,7177,87110.931.06144.03694テクノロジーサービス-1.45-28.52-8.72-4.06-0.641,5711,5931,6081,7491,9861,5711,5901,6341,7431,908
国際のET 1552-0.831,4371,441-12481.401,562,8311,670,3242,183,39600.000.000.000その他-2.44-37.94-38.37-9.54-5.451,4871,5581,7841,9522,1101,4761,5621,7371,8972,096
日本化学工 4092-0.821,7151,703-14251.0050,60041,39041,46015,1136.180.36277.79708素材産業-2.41-12.08-11.16-5.44-1.561,7281,7571,8131,9122,0241,7231,7561,8101,8892,049
大日本印刷 7912-0.812,5922,583-21431.24858,900457,410592,900704,3147.710.64339.5036,542商業サービス-1.86-8.50-13.44-5.35-1.452,6292,6932,7872,8712,8672,6212,6862,7632,8192,827
石塚硝子 5204-0.771,4151,411-11141.144,5008,1207,5405,95213.140.24108.262,018素材産業-1.47-12.63-6.68-3.02-0.421,4161,4311,4571,5191,6501,4171,4321,4621,5181,628
ユニカフェ 2597-0.77908901-7110.8921,80033,11020,48012,128206.871.994.39202非耐久消費財-1.96-1.74-3.33-7.97-2.70925964961944937921954957950952
タカキタ 6325-0.76394391-390.7712,00020,01014,1134,52910.920.6636.42270製造加工-3.93-21.33-20.37-15.37-5.56400436453488524400427452478515
メルコホー 6676-0.742,9502,932-22591.5115,50011,57011,56749,8447.580.79389.491,915電子テクノロジー-3.23-15.87-9.23-3.23-2.752,9923,0273,0683,1483,4132,9763,0233,0743,1743,385
大末建設 1814-0.701,1461,132-8171.3336,30052,12062,07011,9546.940.58164.17619工業サービス-1.65-24.23-22.99-4.07-1.391,1481,1641,1851,3391,3961,1451,1631,2151,2891,318
澤藤電機 6901-0.651,0781,074-7231.034,8006,1806,7274,66411.960.4790.38888製造加工-0.92-25.47-5.87-7.49-1.651,0821,1261,1801,1951,3411,0841,1241,1641,2171,336
三協フロン 9639-0.643,1203,105-20390.643,5006,7107,82734,7277.350.79425.191,115耐久消費財-0.48-19.97-14.93-9.61-1.273,1333,2353,3783,5733,9893,1323,2243,3663,5633,865
アズビル 6845-0.623,2203,225-20911.72296,600293,090307,827440,59922.242.22145.9010,086電子テクノロジー-2.86-16.12-21.25-18.35-3.733,3013,5563,8753,9293,8863,2893,5263,7533,8593,981
プレミアア 4934-0.601,5201,502-91082.8855,70095,760139,57713,1770.001.58-10.78223流通サービス-1.25-26.41-41.78-40.77-1.831,5221,9282,3252,4082,8031,5311,8442,1772,4823,511
日本テレビ 9404-0.581,0231,021-6131.08503,800440,060610,247261,9716.070.31169.565,096消費者サービス-1.83-16.86-11.98-0.68-1.351,0331,0381,0601,1191,1831,0301,0391,0651,1071,156
双信電機 6938-0.55358359-2102.5537,50043,24031,6706,17311.280.5232.61767電子テクノロジー-4.52-28.91-15.73-13.490.28362386403416484364382400425472
日本プラス 7291-0.50401398-281.7667,30074,66064,5777,6480.000.28-472.875,855製造加工-1.24-12.33-12.14-4.56-0.75402412422437455402411421434460
大豊工業 6470-0.50604600-3121.0019,40031,07032,31317,4940.000.27-14.334,332製造加工-1.96-8.40-14.41-13.04-0.83608639675690684608635663679699
クボテック 7709-0.50200200-141.007,20011,8508,6602,7670.002.83-13.4375電子テクノロジー-0.99-22.48-11.50-11.110.00203210218228244203209217227242
アクシス 4012-0.481,2371,233-6190.573,6007,10011,5774,98213.092.31101.33399テクノロジーサービス-0.96-7.01-14.32-11.10-1.121,2411,2961,3721,3941,3821,2411,2881,3441,3721,406
日本コンク 5269-0.46214215-152.3667,40080,88076,44012,12043.280.334.991,428非エネルギー鉱物-2.27-18.56-14.34-4.02-0.92219222231246267218222231243259
北川鉄工所 6317-0.451,1181,111-5170.8117,40019,57021,11710,4470.000.29-168.732,727製造加工-1.86-19.61-14.54-5.45-1.591,1291,1661,2001,2571,3141,1261,1571,1961,2441,305
フジマック 5965-0.45673671-370.6020,10026,42019,0508,8348.920.4675.551,045製造加工-1.32-8.71-5.63-6.930.00683709709712723682702708713723
一正蒲鉾 2904-0.42710705-350.7123,10032,15023,53313,04929.970.9423.63952非耐久消費財-0.70-11.54-9.03-3.69-0.84710718732754787710719732751783
東邦亜鉛 5707-0.402,0282,007-8421.25150,600177,750186,25327,3603.780.60532.841,051非エネルギー鉱物-1.71-6.04-9.72-6.43-0.792,0302,1062,1312,2252,3562,0282,0832,1342,1952,275
アイダエン 6118-0.39769769-3131.0466,50078,640105,49346,08455.010.5914.052,057製造加工-1.41-17.22-8.01-4.11-1.41779796820835894777794814838877
リグア 7090-0.361,1051,111-4413.314,1001,9809831,5790.001.37-160.20156テクノロジーサービス-1.68-44.89-38.07-25.64-2.031,1291,2921,5221,7162,0181,1371,2801,4721,6811,995
ぷらっとホ 6836-0.36561561-2140.901,4003,5802,1037580.001.62-50.1537電子テクノロジー-4.43-6.50-24.70-9.37-3.28575603653693685574600639668729
日産化学 4021-0.355,6705,650-201270.89358,900373,390402,267797,70117.383.90326.182,737電子テクノロジー-0.88-13.61-15.92-15.67-3.255,7686,2356,4786,6906,8055,7656,1286,3956,5576,621
きんでん 1944-0.351,4231,418-5191.14385,900153,820207,110291,63812.510.57113.7412,892工業サービス-1.73-10.48-7.80-1.73-1.251,4331,4401,4591,4891,5181,4281,4401,4601,4851,532
西日本鉄道 9031-0.292,4102,410-7430.96145,000144,640156,267190,54010.241.10236.7918,576交通・輸送-2.43-14.27-16.58-10.94-3.752,4592,5622,7002,7902,7722,4492,5492,6632,7312,754
キクカワエ 6346-0.293,4853,485-10340.291004604634,31315.870.40220.24183製造加工-0.99-7.80-6.82-6.32-0.993,5123,6323,7053,7453,8693,5153,6023,6793,7473,813
伊藤園 2593-0.224,5704,570-101041.66238,500214,030218,967462,85145.173.66101.328,028非耐久消費財-3.99-27.00-21.34-11.09-6.164,7384,9485,1605,5405,6664,6944,9195,1605,4005,680
ナカバヤシ 7987-0.21474473-170.8532,70041,20031,10012,24815.880.4829.862,339商業サービス-1.25-5.78-5.96-4.06-3.47482485500506503479486495501509
グローバル 2639-0.211,4681,460-3220.753696501,21300.000.000.000その他-3.57-11.30-10.37-8.58-3.311,4931,5491,6051,6231,6101,4861,5381,5821,6041,637
中日本鋳工 6439-0.20491494-161.857007804631,1320.000.30-16.63147製造加工0.61-11.63-13.03-8.86-0.20496520556549540497517538544544
SMEDI 3913-0.17580589-1111.723,0007,1105,7301,32377.221.017.6453テクノロジーサービス-0.51-23.11-13.38-7.68-0.17590603630675683591603629657696
タクマ 6013-0.171,2071,208-2221.60113,700107,120139,68098,34710.291.04117.614,145製造加工-1.87-7.79-6.36-2.42-1.791,2261,2491,2521,2901,3491,2221,2421,2581,2851,345
住友不動産 8830-0.163,0383,040-5760.96717,000958,8101,213,5831,443,1449.410.88323.6713,040金融-2.16-12.39-11.45-12.34-1.523,0813,2563,4233,4363,4583,0803,2323,3603,4183,465
タイトルとURLをコピーしました