52週安値更新 2023.01.06

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
ランド 8918-10.00109-1111.1113,414,90011,173,75013,978,76712,9030.002.320.399金融0.00-10.00-10.00-18.18-10.00910101010910101010
I-PEX 6640-7.661,0981,097-91299.59659,200176,070121,06322,0926.670.39178.205,667電子テクノロジー-7.43-15.75-15.35-13.28-7.191,1671,2241,2701,2961,3321,1581,2121,2541,2911,387
プロルート 8256-4.297067-345.971,309,000990,6902,363,8372,6460.002.18-24.2388小売業-6.94-33.66-32.32-36.79-9.467279909810871788796114
くろがね工 7997-3.90461444-1864.293,4003,8302,1807840.000.23-175.80279製造加工-3.69-20.57-14.78-10.84-2.63457481499522544457477496516549
プレミアア 4934-3.461,4711,450-521043.7390,50091,290135,42013,1770.001.57-10.78223流通サービス-4.67-28.96-43.80-43.93-6.391,5041,8722,3042,4032,7811,5041,8062,1492,4613,491
トップカル 7640-3.19186182-645.6286,10035,20032,2632,2960.000.67-22.580小売業-4.21-23.21-12.50-9.90-4.21188194199204234187193199208230
新東 5380-3.071,3721,359-432753.472,6006,76017,3531,108268.530.305.2295非エネルギー鉱物-9.40-36.50-48.81-65.77-8.851,4442,8652,7093,1542,6191,6532,5152,7542,7922,666
ベルパーク 9441-3.041,7681,753-55313.6711,40016,3907,84735,32612.351.21146.451,883小売業-7.74-16.32-13.90-16.24-8.031,8422,0042,0311,9942,0241,8421,9682,0072,0192,050
日進工具 6157-2.81982969-28203.2141,80028,76021,21724,85918.301.5454.96348製造加工-4.63-23.94-17.18-11.34-4.721,0011,0431,0911,1191,2339951,0361,0791,1271,206
BASE 4477-2.53235231-6103.952,643,4002,885,1602,239,27027,5030.001.75-17.39211テクノロジーサービス-3.75-33.81-17.50-20.89-4.94237258283291334237255275297391
オエノンホ 2533-2.49244235-663.83156,800278,970191,47315,0960.000.72-21.17879非耐久消費財-7.84-22.95-15.47-13.60-8.20248268274279293247264272280295
名工建設 1869-2.411,1601,132-28172.475003,6103,31329,5106.790.49170.821,255工業サービス-3.66-6.06-2.75-3.66-6.451,1801,1961,1821,1891,1921,1671,1871,1871,1871,185
バルミュー 6612-2.182,5722,553-57482.3512,60010,9609,53321,79628.043.4594.97147製造加工-1.81-18.17-11.48-7.50-2.892,5972,7612,7882,8562,9892,6022,7082,7782,8683,165
日本電解 5759-2.171,5451,535-34905.62249,500196,470121,47712,2860.001.98-27.63280非エネルギー鉱物-10.08-47.38-39.35-36.23-15.291,6371,9482,3962,5262,8691,6171,9112,2392,4892,803
オンコセラ 4564-2.005049-122.041,020,3001,348,2001,099,8739,6320.004.86-10.1667ヘルステクノロジー-5.77-24.62-20.97-16.95-3.9250545861635053576064
ジー・スリ 3647-1.89155156-383.9222,10093,00084,7502,7120.001.33-26.8820工業サービス-5.45-39.30-28.44-16.13-7.69162172195213243160172190211243
ブレインズ 4075-1.77905889-16443.0810,20014,58020,0174,93055.273.6119.0955テクノロジーサービス-3.37-21.05-13.27-29.67-4.519101,0071,0801,0971,2499089941,0581,1131,288
ロート製薬 4527-1.752,2182,190-392142.48822,600397,040334,433530,25221.742.85102.816,866非耐久消費財-5.64-45.04-52.29-49.25-5.642,2733,9834,2364,3163,9872,5643,6464,0704,1484,014
東京建物 8804-1.651,5571,551-26361.871,017,100881,860992,043327,3357.680.79205.425,648金融-2.45-19.93-27.05-15.80-2.641,5771,7161,8521,9761,9041,5801,6911,8151,8821,876
ユーザーロ 3984-1.631,2061,206-20444.88127,400136,41074,76720,36926.093.5447.6485テクノロジーサービス-5.78-24.63-26.73-22.94-3.601,2471,3811,5031,5511,6111,2411,3521,4591,5241,591
電算 3640-1.601,5551,534-25142.1612,4007,8706,9977,87110.841.05144.03694テクノロジーサービス-3.03-29.67-10.19-5.60-2.041,5641,5891,6061,7431,9821,5591,5841,6301,7381,905
伊藤園 2593-1.534,5154,500-701021.78289,100215,910221,807462,85145.073.65101.328,028非耐久消費財-5.46-28.12-22.55-11.76-8.074,6634,9155,1485,5245,6574,6304,8795,1345,3825,669
清和中央ホ 7531-1.521,4661,430-22252.521,4004004935,6526.660.38217.96239非エネルギー鉱物-1.45-21.34-7.98-4.16-0.351,4571,4731,5121,6472,0011,4501,4751,5321,6752,012
セキチュー 9976-1.511,1931,175-18251.532,2006,1503,3936,42017.940.6266.51312小売業-4.39-31.33-32.55-8.13-6.751,2101,2671,2941,5071,5961,2081,2591,3311,4371,539
日本山村硝 5210-1.50527524-892.1128,10030,61024,1005,5660.000.14-817.992,470素材産業-5.24-24.06-9.81-10.73-4.38540556575596676536555573602659
アース製薬 4985-1.495,0204,965-75791.5151,70092,98069,667110,13257.161.8588.174,522ヘルステクノロジー-1.10-6.67-5.79-4.15-2.265,0255,1405,2495,2815,3125,0255,1315,2125,2685,411
不二サッシ 5940-1.476767-123.03115,200273,430398,4608,5810.000.48-28.542,970製造加工-1.47-4.29-1.470.00-1.4767686868696768686870
大幸薬品 4574-1.34369369-5142.75222,500276,980215,36316,2120.001.27-248.44264ヘルステクノロジー-4.90-38.50-37.35-22.64-4.90379415483539567377414467514585
リオン 6823-1.311,7301,728-23391.9228,00035,44033,17721,62710.810.85162.03954ヘルステクノロジー-4.58-29.50-14.88-12.82-4.001,7771,8531,9382,0062,1991,7641,8421,9222,0102,132
住友不動産 8830-1.253,0003,002-38752.151,190,900905,9901,206,2801,443,1449.390.88323.6713,040金融-3.38-13.49-12.55-12.91-3.943,0653,2333,4163,4313,4573,0543,2103,3463,4103,460
中央経済社 9476-1.24482476-661.2652,6005,7502,3371,79810.430.4346.200消費者サービス-1.24-4.03-3.25-1.86-1.24486487495500531483488493504520
ツムラ 4540-1.222,7522,745-34491.50181,900132,730138,297215,75110.240.89271.383,921ヘルステクノロジー-4.36-12.86-11.17-5.99-5.932,8312,9262,9703,0523,0842,8112,9022,9633,0173,094
鶴弥 5386-1.22327324-484.1329,40013,2406,5502,626146.950.212.23376製造加工-8.22-19.00-18.18-14.06-12.67341363370385391338358370379387
小田急電鉄 9007-1.211,6461,627-20301.35995,500832,5501,064,400605,06642.091.7339.1313,272交通・輸送-4.69-10.46-12.34-5.30-4.691,6731,7161,7351,8101,8451,6641,7081,7441,7871,884
三洋堂ホー 3058-1.16869850-1082.241,4001,5301,3806,2050.002.03-52.07199小売業-0.23-10.05-7.10-3.85-1.73856870886909922856869885900911
SGホール 9143-1.121,7491,763-20392.24867,2001,040,5901,092,6131,127,5729.532.28187.0952,325交通・輸送-3.71-26.97-13.54-14.25-3.711,7981,9331,9992,0802,1971,7971,9051,9862,0692,190
メンバーズ 2130-0.921,9131,935-18623.4451,50055,33066,40325,41719.994.3599.401,838商業サービス-3.20-25.40-28.25-6.20-1.881,9501,9982,1462,3992,6681,9442,0022,1472,3262,504
人・夢・技 9248-0.911,6351,630-15534.1156,00030,34026,22715,5136.350.73259.061,760商業サービス-8.07-32.00-38.84-15.98-9.141,7131,8162,1402,3832,3521,6891,8202,0512,2212,233
日本エンタ 4829-0.81123123-121.6359,70095,33090,1934,778220.011.000.56220テクノロジーサービス-3.91-20.13-17.45-10.22-3.91125132138146155125131137144155
ハウス食品 2810-0.782,6772,671-21371.28228,100159,390177,087270,19821.791.00123.556,169非耐久消費財-2.59-9.85-6.25-1.62-4.612,7282,7582,7492,8302,8602,7152,7482,7672,8032,874
ミヨシ油脂 4404-0.77911904-7131.3347,20072,05066,4539,5010.000.37-70.55579非耐久消費財-4.34-11.37-10.05-7.76-5.449299739869921,0339279639809971,038
SMEDI 3913-0.68579585-4111.732,3006,3505,6401,32377.091.017.6453テクノロジーサービス-1.18-23.63-13.97-6.85-1.35589601628673683589602627655695
セコム 9735-0.667,3997,377-491100.84548,500465,510505,8531,635,24117.921.44414.4759,745商業サービス-2.49-14.45-13.04-10.50-3.197,4837,8248,1318,4088,5527,4767,7648,0538,2618,399
住友ファー 4506-0.64938935-6181.39944,100800,320774,527385,37429.480.6231.926,987ヘルステクノロジー-6.59-15.15-8.96-10.01-7.619711,0121,0311,0381,0859621,0021,0241,0461,125
カーメイト 7297-0.59843840-570.603,7001,5701,1805,96110.930.4377.29684製造加工-0.71-6.15-2.89-1.41-0.59844846854869893844847854868889
西日本鉄道 9031-0.542,4012,397-13410.88161,200132,350157,440190,54010.211.10236.7918,576交通・輸送-2.96-14.73-17.03-10.56-3.462,4372,5462,6902,7852,7712,4322,5342,6522,7242,751
アイビーシ 3920-0.53376375-2101.6011,10013,11012,9702,1340.001.14-3.1887テクノロジーサービス-4.58-16.29-14.77-14.19-4.82385407439443470383405426444497
第一屋製パ 2215-0.53375378-261.3310,70011,1808,9772,6730.000.35-165.66938非耐久消費財-3.08-24.25-10.00-5.26-2.83385395399422468384393402423474
システム情 3677-0.48835832-4151.0928,20034,94030,93019,77315.613.5753.540テクノロジーサービス-4.26-14.84-12.24-4.91-4.48851864907940949844863894921939
東邦瓦斯 9533-0.462,3632,365-11542.33304,900265,140263,457253,02512.850.65184.836,180公益事業-5.40-18.42-21.30-9.28-6.522,4372,5372,6302,8202,8652,4202,5212,6322,7502,971
キクカワエ 6346-0.433,4853,470-15330.438005204704,31315.820.40220.24183製造加工-1.42-8.20-7.22-6.72-1.423,5003,6183,6993,7413,8673,5003,5893,6713,7413,810
ナカバヤシ 7987-0.42472471-270.6412,30037,50030,67012,24815.840.4829.862,339商業サービス-1.67-6.18-6.36-4.07-3.29478484499506503476484494500508
きんでん 1944-0.351,4151,413-5191.21148,500148,080203,197291,63812.470.57113.7412,892工業サービス-2.08-10.80-8.13-1.88-2.351,4261,4381,4571,4891,5171,4231,4381,4581,4841,531
テー・オー 4767-0.35284285-141.42146,100103,73085,79012,774402.021.230.75232消費者サービス-1.38-9.81-7.17-1.72-2.06287293297303311287292296302307
パルマ 3461-0.35290287-172.104,00012,54014,5431,96566.070.894.4432商業サービス-0.35-29.83-17.53-12.77-2.05291311322388394291307329359401
日本ピグメ 4119-0.342,0742,067-7130.392,6001,7201,8933,2569.380.23221.22878素材産業-1.05-7.81-5.49-2.08-0.772,0762,0982,1282,1632,2282,0762,0972,1242,1632,227
ユナイテッ 2497-0.331,1871,191-4271.5322,60032,66032,16323,6797.960.80150.34261テクノロジーサービス-2.78-26.62-11.91-11.52-2.461,2071,2481,2931,3791,5351,2041,2431,2961,3731,477
エスイー 3423-0.33299298-161.3515,40045,63032,2309,0937.640.9139.16538製造加工-0.33-8.59-9.42-5.70-1.97300311319327338300309317324331
ホットリン 3680-0.30330331-1132.45106,100173,850166,0175,26418.041.3418.50130テクノロジーサービス-4.61-23.73-13.80-16.62-3.78339370393401428337362384403442
フジマック 5965-0.30670669-270.6023,00027,13019,4808,8348.880.4675.551,045製造加工-1.62-8.98-5.91-7.21-1.62675706708711723677699707712722
不二精機 6400-0.29338338-162.429,30019,60015,1732,6817.991.2342.52533製造加工0.00-12.21-5.06-5.320.30338346355363383338344353364392
日本化学工 4092-0.291,6991,698-5240.7146,60037,98042,26315,1136.130.36277.79708素材産業-2.69-12.34-11.42-5.67-2.861,7211,7531,8091,9082,0211,7151,7511,8051,8852,045
全研本社 7371-0.29687687-2173.5530,90039,92028,5478,4326.590.68112.94468商業サービス-2.14-3.51-8.52-10.89-1.86696732775768763694724753765801
リンテック 7966-0.282,1072,118-6300.85117,900104,820129,953153,1748.930.71237.855,158素材産業-0.70-8.35-7.02-2.62-1.262,1302,1672,2022,2512,3152,1302,1622,1982,2412,307
タカキタ 6325-0.26391390-181.0318,90017,86014,6104,52910.830.6536.42270製造加工-4.18-21.53-20.57-15.03-2.26395432451487523397424449476514
中日本鋳工 6439-0.20486493-161.862,1009405231,1320.000.30-16.63147製造加工0.41-11.81-13.20-6.81-0.40495517554549539496515537543543
大王製紙 3880-0.20992998-2211.42294,300376,070417,833167,53141.860.6423.8912,917素材産業-2.16-31.88-16.49-2.35-3.111,0091,0311,0651,1491,3111,0071,0301,0721,1521,300
朝日ラバー 5162-0.19510512-160.782,1004,9704,4002,31810.790.5047.55508素材産業-1.54-6.06-3.58-1.54-0.58512520526535541513518525532544
ETSホー 1789-0.18558560-1130.905,30010,71011,9173,64316.801.3433.400工業サービス-2.95-13.04-9.68-10.400.00567592599617653566585599616655
三協フロン 9639-0.163,1053,100-5370.4912,9007,3308,14334,7277.300.79425.191,115耐久消費財-0.64-20.10-15.07-9.62-2.053,1243,2193,3693,5663,9813,1213,2123,3553,5543,858
ユシロ化学 5013-0.13772770-1111.1713,40017,78018,11310,5880.000.33-30.27984素材産業-2.78-15.38-12.10-2.90-2.53778787799832906775785802834896
ヤマハ 7951-0.104,7754,780-51010.95324,700376,240412,727812,07022.431.98213.3119,895耐久消費財-1.44-15.85-10.65-10.99-2.754,8375,0985,2975,3355,3454,8275,0275,2015,2955,408
J-オイル 2613-0.071,4971,496-1140.6794,40060,89065,09749,48948.380.5330.951,361素材産業-1.19-8.45-3.61-1.71-2.161,5071,5131,5341,5541,5741,5041,5141,5291,5481,587
サンユー建 18410.00837837060.001004907333,00118.960.2744.15145工業サービス-0.12-5.42-3.68-0.12-0.48838845848862871838843849857866
ユニカフェ 25970.009029010100.3321,30033,55020,61712,128205.281.974.39202非耐久消費財-1.96-1.74-3.33-7.68-2.17910960960944937915949955949952
ブレインパ 36550.007247330253.2498,600110,610118,00715,81621.563.3233.99503テクノロジーサービス0.41-30.59-19.45-12.95-2.537367878599331,0457357818469201,046
THE W 38230.00138138051.4796,000308,610374,5774,8550.004.36-11.9533テクノロジーサービス-1.43-6.12-0.72-6.12-0.72139146144144150139143144146150
データセク 39050.00238239050.8411,50026,78020,7003,55244.741.225.41173テクノロジーサービス-2.05-15.85-11.15-10.15-1.24241251261270282241249259268286
セキュア 42640.005885920231.203,30013,0808,1272,8180.002.76-30.8698電子テクノロジー-1.50-35.09-29.10-29.69-3.43598704806838935602685769837959
SUCCE 48330.00103104052.94115,300142,73080,2372,5910.002.42-9.96135消費者サービス-1.89-24.64-11.86-15.45-2.80104116122126143105113120128145
ピクセラ 67310.00770133.334,376,0001,319,5001,734,2301,7160.001.27-7.04120電子テクノロジー0.00-30.00-22.22-22.220.00789911788911
ジェイ・エ 77020.00486486081.2427,90041,47048,63711,99645.490.3210.685,359ヘルステクノロジー-2.21-10.50-10.99-2.80-3.76494502509530554491499510526560
凸版印刷 79110.001,9051,9120321.64535,400535,130672,023633,3414.060.47470.4054,336商業サービス-1.90-11.52-15.44-5.49-2.301,9352,0142,0822,1492,2031,9341,9992,0652,1202,139
東天紅 81810.00755755070.271,7003,0302,6271,9600.000.27-419.28244消費者サービス-1.56-17.21-4.43-5.15-0.13758778795816871758774792818862
福山通運 90750.002,9602,9790721.3260,40085,33085,667105,9536.990.48426.2221,907交通・輸送-2.81-1.85-9.86-12.38-2.653,0093,1803,2823,2663,3003,0033,1423,2363,2693,383
神奈川中央 90810.003,1753,1700350.473,9005,2806,71039,45412.590.80251.806,798消費者サービス-2.31-5.51-9.69-2.91-3.353,2143,2593,2993,4323,4433,2003,2513,3093,3713,422
アジア開発 93180.00230150.0013,606,20017,957,03023,083,4934,6830.001.93-1.5332金融0.00-40.00-25.00-25.000.003344533445
大日本印刷 79120.082,5802,5852421.49517,200442,890588,240704,3147.650.64339.5036,542商業サービス-1.79-8.43-13.37-4.93-2.752,6142,6852,7802,8692,8652,6092,6762,7562,8142,825
アクシス 40120.081,2401,2341180.572,2005,49011,4774,98213.032.29101.33399テクノロジーサービス-0.88-6.94-14.25-11.35-1.121,2391,2881,3691,3921,3821,2381,2831,3401,3701,404
ヤマトホー 90640.152,0312,0463391.331,002,1001,107,1701,174,113752,08114.581.27140.10216,873交通・輸送-2.11-10.07-8.13-10.46-3.132,0722,2082,2512,2242,2572,0752,1752,2222,2382,295
日本空調サ 46580.15680677180.5916,00035,86032,96723,69614.041.1448.892,116工業サービス-1.60-14.84-8.64-2.59-2.03682690702726761680689703722744
大豊工業 64700.176006011121.3416,20025,63031,60717,4940.000.26-14.334,332製造加工-1.80-8.24-14.27-10.16-2.91607636673689684605632660677698
日本石油輸 90740.192,1382,1424180.281,3005,7504,1577,1356.440.33332.241,491交通・輸送-1.34-13.14-5.72-3.73-1.792,1572,1832,2052,2782,4102,1522,1792,2142,2742,371
日本テレビ 94040.201,0111,0232131.58551,400408,590612,640261,9716.040.31169.565,096消費者サービス-1.63-16.69-11.81-1.16-1.631,0311,0371,0581,1171,1821,0281,0371,0641,1051,155
エフオン 95140.214684731121.7248,300107,390107,05310,19010.870.5843.41261公益事業-3.47-17.02-25.39-9.21-2.67479499557605581476499541569601
アイネス 97420.231,3071,3173241.6125,10024,93031,64026,53315.550.7984.501,527テクノロジーサービス-3.02-20.08-15.52-3.87-3.731,3391,3611,4131,4741,5201,3331,3641,4051,4511,485
一正蒲鉾 29040.28705707250.7127,50031,76023,82013,04929.840.9323.63952非耐久消費財-0.42-11.29-8.77-2.48-0.42708717731754787709718731750782
SDSホー 17110.303303371173.9475,90090,150111,7473,0910.004.54-39.8424製造加工-7.16-39.82-13.59-16.38-6.39353380405417445349376398416434
正興電機製 66530.329359393150.7510,30037,74024,93011,51410.391.0490.08993製造加工-2.39-11.50-8.03-6.57-4.189529899981,0241,0839539821,0001,0251,083
日産化学 40210.355,6805,670201292.67735,700407,020416,057797,70117.323.89326.182,737電子テクノロジー-0.53-13.30-15.63-15.50-4.065,7186,1866,4586,6756,8015,7346,0856,3676,5396,611
タイトルとURLをコピーしました