52週安値更新 2023.01.16

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
デンカ 4061-15.922,5452,535-4807219.122,517,500553,590424,657259,99011.660.90258.546,358素材産業-15.64-25.33-21.40-19.78-15.362,9243,0163,2063,2493,2942,8583,0113,1323,2163,316
ウッドフレ 8886-13.192,1992,066-3145915.2012,3002,7503,0373,4700.000.48-3.56296耐久消費財-9.19-35.03-23.88-22.62-10.562,2862,3282,5252,7283,0822,2472,3452,5002,6912,914
ENJIN 7370-12.871,7511,665-2467016.03585,300137,13095,50714,14916.953.70113.69179商業サービス-9.07-48.29-24.76-15.82-7.651,8501,8491,9362,3012,5741,8121,8631,9892,2002,459
サイエンス 4412-10.22845799-914111.39104,80039,54050,7475,852859.6510.231.0629テクノロジーサービス-8.37-39.47-34.80-20.50-6.448768939981,0841,1838609009751,0991,579
スタジオア 3550-10.22206202-23711.39160,90032,72025,7033,1560.001.10-7.1571非耐久消費財-10.22-29.12-11.40-10.62-7.76219219223236242216220225232249
PR TI 3922-9.791,9591,778-19310610.92631,900121,39059,82326,50428.277.0870.7279商業サービス-25.36-19.47-16.99-31.06-23.852,2092,3382,3942,3652,3362,1032,2992,3512,3582,433
サインポス 3996-9.45596575-602510.43175,60051,52065,7208,11589.385.277.10152ヘルスサービス-11.67-29.27-25.90-20.69-6.50626645699755823616647691740814
室町ケミカ 4885-6.77741730-53258.4559,80015,66016,4902,8869.021.7492.33197ヘルステクノロジー-4.58-10.32-16.38-13.61-3.05770783844912887762787831865907
エクスモー 4394-6.60881863-61228.7139,3007,6406,0072,73920.701.7245.560テクノロジーサービス-1.26-5.89-7.20-7.90-3.25896889924939949890895915930958
串カツ田中 3547-5.981,6701,620-103368.71254,30048,88043,37315,68821.508.1780.430消費者サービス-5.26-11.96-11.91-5.81-3.741,6991,7031,7641,7831,8171,6851,7091,7451,7801,824
GMOフィ 4051-5.847,9307,740-4801,3408.0268,60034,10038,33367,898144.9815.0857.3096商業サービス-47.53-43.34-38.86-53.68-48.7813,10014,78615,35914,76414,25611,62714,33714,89914,84515,384
ジー・スリ 3647-5.81153146-976.1684,30043,67079,9902,6110.001.29-0.7820工業サービス-11.52-50.34-41.37-19.78-5.81156165188207239154165184205238
GUNOS 6047-5.42570558-32247.27945,400307,180718,29014,1080.001.19-0.05258テクノロジーサービス-6.53-21.96-19.71-13.35-4.78590613649697804584609645689737
東京衡機 7719-5.32190178-1069.2075,50031,15022,6631,34118.380.6310.23141製造加工-2.20-26.45-23.28-12.32-4.81187190204222241185191203217234
人・夢・技 9248-5.291,4701,415-79556.1148,70036,81028,67713,4435.770.67259.061,760商業サービス-20.19-44.29-46.12-26.03-13.461,5261,7092,0252,3282,3401,5161,7011,9552,1552,198
東祥 8920-4.321,0621,020-46414.51233,100163,740268,19340,83416.081.1166.31413消費者サービス-8.68-22.49-18.53-8.85-5.731,0791,0991,1601,1731,2971,0661,1011,1401,1871,289
国際のET 1552-4.161,2241,220-53494.692,378,6131,669,7252,028,24900.000.000.000その他-17.40-45.99-50.20-25.61-15.921,3261,4721,6751,9252,0801,3121,4591,6531,8352,052
カルナバイ 4572-3.84493476-19214.41234,800160,070184,2607,2830.001.53-9.8064ヘルステクノロジー-8.64-49.36-47.11-23.72-7.57501530699803872497546654751847
コパ・コー 7689-3.53698684-25143.968,9002,5503,0602,1010.000.730.0042流通サービス-3.39-29.70-22.27-14.50-2.987007257828579386997277788421,039
MS&CO 6555-3.26599593-20113.5516,3007,3808,4372,70614.330.9243.37123商業サービス-2.31-7.63-4.97-5.57-0.84613610612616655608610613622639
金下建設 1897-3.212,7802,710-90513.323003404276,03742.510.3665.86188工業サービス-5.90-14.10-11.00-4.85-5.902,8102,8292,9323,0543,2582,7872,8322,9213,0383,218
S FOO 2292-3.112,6422,745-88577.88117,40039,01038,48089,5659.170.90308.852,476流通サービス-7.51-10.29-1.26-5.90-5.512,8382,9222,8832,9042,9992,8282,8952,8992,9242,996
ヤマハ 7951-3.034,7104,635-1451053.80650,000479,750429,930805,33122.411.98213.3119,895耐久消費財-4.43-16.79-16.34-13.04-2.934,7664,9245,2145,2885,3364,7474,9225,1225,2455,377
ADEKA 4401-2.732,1152,070-58343.05254,200135,130170,003219,1979.510.88223.715,466製造加工-3.50-13.39-5.00-6.76-2.172,1302,1592,1972,2332,3522,1172,1542,1882,2352,293
テクノクオ 5217-2.673,9353,830-1052265.9247,70025,50026,51315,3215.611.10701.73549製造加工-11.55-31.36-11.95-27.19-4.493,9554,2164,9345,0225,8253,9404,2774,7015,0495,462
日野自動車 7205-2.62491483-13123.773,753,6002,630,7302,855,830284,7180.000.62-162.0334,405耐久消費財-3.40-35.43-20.17-16.72-2.42496515577599649493518558598665
チームスピ 4397-2.55311306-8126.08244,200104,650115,1335,1130.003.33-5.35162テクノロジーサービス-6.71-25.18-16.39-6.71-4.67321322347380411317326345371448
日宣 6543-2.51558544-1474.107,2003,5602,0232,16111.990.7047.07135商業サービス-2.86-8.420.93-1.27-3.89554555557569582553555558565579
河西工業 7256-2.33128126-353.20389,500525,080389,0304,9910.000.22-484.048,581製造加工-10.00-52.63-33.68-16.56-3.08130136158186226129137156181218
メディア工 3815-2.31300296-784.4862,30026,09062,2973,05429.322.2510.3370テクノロジーサービス-3.58-41.04-7.50-10.30-5.43304311316340357303311319334343
松竹 9601-2.3010,38010,180-2402143.5775,90044,50029,057143,10518.161.79573.941,464消費者サービス-12.84-17.10-14.24-15.52-10.4710,92811,51111,72311,84012,28610,76111,36811,64111,84312,071
技研製作所 6289-2.252,7892,742-63582.3389,90093,89071,00077,14225.461.89110.18690製造加工-5.51-10.68-11.26-11.55-2.732,8242,9123,1043,1683,2742,8052,9123,0383,1383,322
ブレインパ 3655-2.23709703-16252.42175,300130,050126,16715,75021.153.2533.99503テクノロジーサービス-3.70-39.86-21.89-16.90-2.907397598429111,0337277638269031,031
ビジネス・ 2464-2.15372364-852.4728,90011,05011,3005,2425.761.1964.60475商業サービス-3.45-11.44-10.34-4.96-2.15372376385395408371376384393403
SANKO 2762-2.13187184-462.1729,50021,72048,7373,5320.006.32-33.730消費者サービス-4.17-24.59-23.01-19.65-4.17187201221229238187199215225233
アズワン 7476-2.025,3905,330-1101502.4543,80049,18057,203203,38825.303.07215.25648流通サービス-7.30-15.53-13.75-10.57-3.445,4485,6195,9756,0976,2665,4425,6375,8666,0336,256
東京建物 8804-1.851,4961,487-28352.091,242,200928,550950,060316,4727.380.76205.425,648金融-6.48-21.94-29.49-20.18-4.501,5351,6381,8031,9491,8981,5261,6281,7641,8491,859
アドウェイ 2489-1.84482479-9122.09156,900134,440213,39718,88211.371.3942.96919商業サービス-4.01-30.58-34.20-6.99-2.24491495543642686488501547603656
アンリツ 6754-1.841,2431,227-23242.461,172,900795,810997,917166,35613.531.4892.564,168電子テクノロジー-3.84-19.22-24.91-12.61-1.921,2551,2951,4011,5131,5261,2501,2981,3851,4591,543
ケンコーマ 2915-1.771,2871,274-23302.1235,90036,31027,55021,10917.060.5876.001,064非耐久消費財-7.21-13.80-23.67-16.79-6.601,3091,4021,5351,5551,4921,3081,3961,4851,5151,512
ライトオン 7445-1.77560555-1092.3660,30049,98037,90716,7130.001.11-46.28701小売業-8.42-25.90-9.61-9.46-7.19580596614644686574595613638666
ほぼ日 3560-1.753,1103,085-55311.789008407707,28419.471.89161.38123消費者サービス-2.06-11.86-3.59-2.06-1.443,1293,1333,1503,2443,3383,1193,1323,1623,2243,329
日東電工 6988-1.697,6007,550-1301402.40578,600551,820498,9471,136,65810.491.38732.2825,961電子テクノロジー-0.66-13.62-6.79-8.600.007,6987,8128,1748,2798,5897,6567,8228,0508,2368,399
TBSホー 9401-1.681,4761,463-25181.85349,000288,060251,873249,6188.680.29171.446,454消費者サービス-4.07-15.73-8.45-5.92-1.421,4851,5091,5271,5651,6421,4831,5061,5311,5671,623
NEXT  2647-1.674,9234,897-83531.69603,3392,05400.000.000.000その他-4.34-9.70-10.23-6.85-4.344,9995,0445,2125,3215,2084,9685,0435,1625,2225,182
タクマ 6013-1.651,2031,193-20211.8585,20092,300122,42098,59110.311.04117.614,145製造加工-3.09-12.47-4.41-6.06-0.421,2111,2301,2491,2771,3411,2081,2271,2471,2771,337
トヨクモ 4058-1.631,1051,086-18376.0722,60010,16016,59711,21931.437.6937.9940テクノロジーサービス-5.89-23.31-21.13-13.81-2.781,1121,1491,2731,3641,4151,1081,1541,2421,3221,453
グローバル 2236-1.611,004975-1603.19114,0900000.000.000.0000-1.81-1.81-1.81-1.81-1.810000000000
メタウォー 9551-1.611,5951,586-26281.77190,000125,400183,40763,7759.961.19161.822,747製造加工-3.29-21.56-15.37-9.32-1.671,6161,6471,7501,8601,9401,6101,6491,7311,8151,892
正興電機製 6653-1.61929918-15151.6328,30023,48025,80311,30810.361.0390.08993製造加工-4.57-22.14-7.37-9.73-1.829379739941,0161,0779349649881,0171,076
システム情 3677-1.59807803-13141.6232,10026,43029,39719,07215.263.4853.48947テクノロジーサービス-7.59-17.30-18.48-9.06-3.83822848891930947820847881911933
ヤマシナ 5955-1.566463-123.17442,600291,900368,8938,77819.560.793.27444製造加工-1.56-7.35-4.55-4.550.0064646566686464656668
日本山村硝 5210-1.54518510-891.5717,90022,18024,8305,2900.000.13-817.992,470素材産業-7.78-24.11-10.37-9.73-3.23521543569588668520541563594652
上場インデ 1486-1.5121,07520,835-3202781.734,8583,7562,84300.000.000.000その他-3.05-10.69-11.49-7.97-2.7821,24921,61822,19922,73622,62021,16821,57122,07022,40522,449
エレコム 6750-1.511,3191,308-20311.84104,500105,610157,710121,00211.691.43113.711,462電子テクノロジー-1.28-22.14-6.03-6.57-0.981,3351,3511,4141,4731,5231,3281,3561,4001,4501,516
Iシェアー 1656-1.47262261-431.81151,980127,080173,65600.000.000.000その他-0.80-10.13-10.19-7.15-2.32266268275282280265268274278278
ホテル、ニ 9720-1.463,7553,700-55741.495002805574,4350.001.55-295.660消費者サービス-0.27-7.38-22.11-7.50-3.773,8043,9114,1144,0984,0143,7903,9054,0164,0453,954
アイネス 9742-1.451,3071,292-19231.8621,90022,54030,70326,25315.520.7984.501,527テクノロジーサービス-4.86-19.55-10.90-4.79-1.151,3091,3451,3941,4571,5131,3081,3421,3871,4371,476
大日本印刷 7912-1.452,5232,518-37412.00399,700547,910554,260691,0617.570.63339.5036,542商業サービス-4.33-11.96-14.62-8.87-2.402,5742,6452,7402,8492,8552,5632,6342,7222,7912,813
ソルクシー 4284-1.44348343-561.4650,50043,30051,6538,46216.741.2520.82777テクノロジーサービス-3.11-6.79-3.65-6.28-2.00349358363364371348356361365379
エスクロー 6093-1.43140138-231.45111,700106,050110,0836,11230.721.804.56186金融-4.17-12.10-8.00-6.76-4.17142145149153160141144148152162
WDBホー 2475-1.422,0352,011-29431.6422,00027,45027,39340,26810.521.60194.005,069商業サービス-9.37-20.70-18.35-7.24-8.262,0752,1312,3132,4192,4532,0692,1492,2612,3582,477
凸版印刷 7911-1.381,8611,853-26311.68661,200661,200681,570615,9673.990.46470.4054,336商業サービス-4.93-17.24-16.49-11.47-2.731,8971,9742,0502,1312,1941,8891,9572,0342,0992,127
富士フイル 4901-1.366,5286,511-901101.44962,6001,148,8801,096,3032,645,52312.611.06524.1375,474耐久消費財-1.97-13.74-5.36-8.87-1.666,6236,7347,0056,9817,1466,6016,7366,8927,0047,175
住友不動産 8830-1.342,9402,942-40681.791,094,500982,4501,140,3231,413,0499.210.86323.6713,040金融-5.33-17.35-16.15-13.87-1.952,9893,1243,3763,4023,4482,9853,1223,2813,3703,437
扶桑薬品工 4538-1.311,9051,880-25341.869,8005,5107,62316,71111.460.48166.221,344ヘルステクノロジー-5.91-14.47-5.53-7.62-2.991,9231,9612,0102,0172,0811,9151,9561,9902,0252,094
大光 3160-1.26632625-8101.2841,80027,97037,5278,38825.351.9724.97554流通サービス-7.13-11.35-9.55-5.45-6.30645665674684699642660671681689
ブラザー工 6448-1.241,9201,914-24382.11545,100660,830805,353495,1619.200.89211.1641,215電子テクノロジー-3.82-21.20-27.28-9.59-2.791,9552,0022,1422,3642,3621,9472,0052,1322,2512,304
日本フイル 5942-1.13442437-551.3743,80020,22024,0509,4988.580.4251.520素材産業-3.53-10.82-3.74-3.74-1.80443447456461481442447453462476
三菱瓦斯化 4182-1.111,7851,774-20251.59885,500653,840688,137366,9566.820.66263.129,888素材産業-2.37-7.94-7.27-7.60-1.111,8041,8311,8911,9421,9661,7971,8311,8761,9161,967
デュアルタ 3469-1.06477465-5102.581,6001,5602,4501,6143.820.79123.07150金融-2.72-14.68-13.89-16.52-2.52474494531532545472493517530542
タカヨシ 9259-1.041,2441,243-13472.094,80018,72020,4676,85414.443.8189.6987流通サービス-7.93-36.74-25.08-14.28-0.641,2771,3401,4461,5471,6581,2671,3311,4251,5211,607
本田技研工 7267-1.013,0003,036-31582.564,407,0004,556,4104,270,0305,286,1568.000.50383.51204,035耐久消費財0.16-12.88-8.00-7.52-1.563,1043,1033,2413,3503,3503,0793,1193,2053,2783,320
伊藤園 2593-0.924,3504,285-401123.27356,700349,510266,260440,62242.653.45101.328,028非耐久消費財-9.98-29.98-22.51-15.65-5.094,3794,7255,0695,4335,6094,3864,6804,9975,2875,606
清水建設 1803-0.89666667-6111.821,751,3001,687,3001,622,400497,82110.280.6065.4619,661工業サービス-5.79-11.77-9.74-6.84-2.63676698716731729675694710722736
明電舎 6508-0.881,8261,812-16301.1055,70068,37092,51782,93513.450.81135.939,923製造加工-2.95-16.46-6.11-6.60-1.091,8281,8781,9511,9682,0691,8281,8721,9221,9732,063
NEXT  1319-0.85330327-340.865,0003,1004,20000.000.000.000その他-3.39-6.72-7.20-6.05-2.50331338346348354331337343347352
グローバル 2565-0.82970962-8161.674,4648,4024,79100.000.000.000その他-5.31-13.26-4.75-9.16-3.229781,0081,0361,0561,0879761,0031,0271,0491,077
東洋紡 3101-0.81985980-8111.02510,000357,380343,16387,8306.220.45158.9310,503素材産業-1.80-3.35-6.84-3.16-1.419899991,0181,0381,0419889991,0141,0301,069
日本精蝋 5010-0.80125124-131.6325,50045,48067,9802,4690.000.32-31.49291素材産業-3.13-27.49-26.19-16.22-3.88126134148158165126133144154163
大日精化工 4116-0.721,6811,665-12181.2770,70028,26036,42730,9917.090.29236.683,750素材産業-2.40-8.37-4.26-3.76-0.891,6791,6931,7151,7371,8021,6771,6921,7111,7431,837
テー・オー 4767-0.71281280-241.80188,400129,61093,95312,684396.401.220.75232消費者サービス-3.11-12.50-9.68-5.41-1.41283290295301311283288294300306
東亜ディー 6848-0.65768765-5111.4513,8009,99010,56715,27112.800.8060.15558電子テクノロジー-4.97-16.48-7.83-7.50-2.42776795826837871775794816835853
ゼンリン 9474-0.63790786-5111.28242,400134,300128,44743,25015.320.8855.503,693商業サービス-5.19-17.18-13.25-6.32-2.36796814841878910796814839868910
中央経済社 9476-0.63476476-350.631005,6902,2931,78710.370.4346.200消費者サービス-1.24-3.64-2.86-2.86-1.24478486494500530479485492502519
三菱ロジス 7105-0.62638641-4232.5297,000160,810127,45068,7900.001.08-6.1911,775製造加工-7.77-30.33-14.53-23.69-1.38654722806794821653711765794837
東洋電機製 6505-0.60830827-5110.8548,00020,41022,2437,4390.000.34-121.921,193製造加工-2.48-9.62-3.95-4.39-0.72840843851866900836843852867904
フジマック 5965-0.60667663-461.2115,90018,23018,8978,7428.830.4675.551,045製造加工-2.50-8.30-6.75-7.92-1.04669693704709722668687700708720
日本テレビ 9404-0.591,0111,007-6121.00445,000437,490564,430258,4005.990.31169.565,096消費者サービス-3.17-21.45-13.56-3.91-0.401,0161,0301,0461,1081,1751,0151,0291,0551,0971,148
加藤製作所 6390-0.57700693-4111.4540,50024,26030,1438,1670.000.19-651.521,196製造加工-2.26-13.70-4.02-8.21-1.00699710743745770698713731747774
ミヨシ油脂 4404-0.55899897-5120.7824,60044,08061,1639,2060.000.36-70.55579非耐久消費財-5.08-11.89-9.03-10.21-1.549069519779871,0279069409679881,031
柿安本店 2294-0.552,0152,004-11300.8519,90015,42019,12721,09312.151.33165.81912小売業-5.25-15.83-11.56-5.83-2.292,0282,0672,1322,2042,2952,0262,0662,1232,1902,282
サンバイオ 4592-0.54731731-4292.51519,700531,430637,36046,7500.0018.71-61.8089ヘルステクノロジー-6.88-47.30-42.12-6.64-4.197517728079751,0517487728339241,031
アイダエン 6118-0.52761763-4120.92107,60077,94085,81745,78654.660.5914.052,057製造加工-2.18-17.51-9.17-6.84-0.65772786810829885770784805831871
日本石油輸 9074-0.472,1402,128-10160.715,0003,2504,1837,0726.440.33332.241,491交通・輸送-1.98-13.46-5.72-3.80-0.472,1432,1662,1982,2652,3982,1392,1642,2012,2622,359
東京テアト 9633-0.451,1021,099-590.6430,50013,89015,6808,31314.160.6977.97446消費者サービス-1.79-9.92-3.17-3.60-1.261,1101,1161,1201,1491,1881,1071,1151,1251,1451,174
ユニカフェ 2597-0.45893890-480.4512,70023,57020,59311,941203.681.964.39202非耐久消費財-3.16-2.73-5.72-9.55-1.33897939957943935897928944944949
日本新薬 4516-0.446,7206,750-301691.34154,200205,320205,500456,65521.042.53322.242,125ヘルステクノロジー-7.91-18.87-11.88-14.88-5.466,9187,3407,8387,7067,9226,8987,2847,5917,7257,853
サニーサイ 2180-0.39507505-2141.2052,60026,02028,3077,63711.392.7344.51376商業サービス-5.08-25.52-13.53-15.41-0.59512538569584637511535561586623
澤藤電機 6901-0.381,0691,060-4241.044,5004,5406,0004,59111.770.4690.38888製造加工-2.21-24.34-5.94-10.09-1.301,0881,1051,1721,1801,3261,0781,1071,1481,2021,322
タイトルとURLをコピーしました