52週安値更新 2023.01.17

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
サムティ 3244-8.011,9861,965-1714410.391,286,000236,480193,02399,37213.291.05173.58391金融-8.31-2.87-14.12-13.78-6.782,0912,1372,2402,2472,1602,0712,1362,1972,2082,189
GMOフィ 4051-5.947,5307,280-4601,2837.5090,40041,26037,98063,934136.5214.2057.3096商業サービス-50.64-46.23-43.83-56.43-54.1611,41614,29515,22514,66314,22310,17813,66514,60014,69515,304
ウッドフレ 8886-4.162,0301,980-867011.146,6003,2603,1433,0130.000.41-3.56296耐久消費財-12.97-36.33-27.23-25.84-14.662,2162,2932,5122,7183,0742,1582,3102,4792,6772,905
古野電気 6814-3.94945903-37185.32233,70063,09046,03329,64919.670.6247.783,065電子テクノロジー-6.81-19.23-14.89-10.77-3.739309619961,0491,0429269569921,0221,046
くろがね工 7997-3.85435424-1774.017,0004,3002,7907510.000.22-175.80279製造加工-8.03-21.92-16.86-14.34-5.36436464490515540436459483507542
THE W 3823-3.65136132-543.79437,200130,480366,4574,7510.004.33-11.9533テクノロジーサービス-5.71-13.73-7.69-10.20-4.35138141144144149136140143145150
伊藤園 2593-3.274,3404,145-1401205.33794,500412,100283,570436,99542.263.42101.328,028非耐久消費財-12.92-32.49-23.66-18.41-8.194,3224,6755,0475,4115,5984,3064,6294,9635,2645,591
デジタルア 2326-2.395,3905,320-1301573.8190,70051,53051,21376,48225.846.30215.48324テクノロジーサービス-4.32-13.64-22.11-13.64-1.855,5125,6056,0196,2586,4735,4505,6415,9276,1556,522
ENJIN 7370-2.341,6561,626-39682.65196,000152,00099,16712,32714.773.22113.69179商業サービス-11.20-46.16-24.02-17.80-13.001,7981,8311,9282,2852,5671,7501,8401,9752,1892,451
PR TI 3922-2.311,7761,737-411022.76284,700148,31068,25723,90825.506.3870.7279商業サービス-27.08-22.94-22.00-32.65-26.092,0832,2942,3812,3582,3301,9812,2452,3272,3462,427
メドレック 4586-2.159291-222.20105,000131,740227,1732,6250.001.17-41.9623ヘルステクノロジー-3.19-30.00-14.15-9.00-3.19939599105112939599104114
名工建設 1869-2.071,1601,136-24204.882,9001,0703,27729,2836.790.49170.821,255工業サービス-3.32-6.19-2.49-4.78-2.071,1571,1821,1821,1851,1911,1531,1731,1801,1841,184
ビジネス・ 2464-1.92370357-764.2349,70014,62012,5335,1295.631.1664.60475商業サービス-5.31-13.98-10.97-6.79-4.55369375384394408366374383392402
ペッパーフ 3053-1.76170167-383.64323,800363,330425,8906,7300.002.04-21.67382消費者サービス-9.24-57.07-26.75-0.60-1.18172173194214295170176193223269
サインポス 3996-1.74578565-10254.2982,80053,14066,0437,34980.934.777.10152ヘルスサービス-13.21-31.85-25.95-22.07-11.02612637695752822599639686737812
MS&CO 6555-1.69581583-10123.8527,0009,8609,1202,61813.860.8943.37123商業サービス-3.95-8.04-6.87-7.17-5.05607607612616654600608612621639
カルナバイ 4572-1.68481468-8213.64122,100151,560186,4077,0030.001.47-9.8064ヘルステクノロジー-10.17-50.16-48.40-25.00-8.59492522689798870487538647745843
データセク 3905-1.65242238-452.536,7009,59019,9673,56645.301.245.41173テクノロジーサービス-2.46-16.20-13.77-8.46-2.46241245258267281240245255265283
住友ファー 4506-1.45896881-13182.16831,8001,004,700813,337355,18028.010.5831.926,987ヘルステクノロジー-11.99-18.35-16.41-14.96-5.678959661,0161,0261,0758989549971,0291,112
日本新薬 4516-1.336,7306,660-901641.50236,000218,980193,103454,63520.952.52322.242,125ヘルステクノロジー-9.14-19.76-13.51-16.02-6.466,8447,2737,8077,6967,9126,8197,2257,5547,7047,841
JCRファ 4552-1.331,4941,483-20491.69198,000296,590296,813185,99729.953.6650.39816ヘルステクノロジー-11.52-43.93-28.70-17.84-4.321,5141,6181,7971,9662,1711,5101,6161,7711,9272,107
前澤工業 6489-1.17599592-792.74117,70047,12037,00310,8605.380.49111.361,021製造加工-3.58-5.58-3.58-2.79-3.74607609610617622603609611615620
PKSHA 3993-1.121,6011,583-18502.73251,900150,860216,99349,06760.251.7027.38419テクノロジーサービス-4.58-25.37-15.44-10.62-5.211,6401,6641,8031,8631,9541,6211,6731,7601,8431,939
塩野義製薬 4507-1.096,1306,062-671202.011,962,2001,437,5701,526,6131,847,79515.611.89392.675,693ヘルステクノロジー-6.74-10.85-13.10-12.16-6.526,1836,4956,7156,8006,9016,1756,4436,6436,7626,859
上場インデ 2566-1.071,0211,013-11121.391,6602,2691,20400.000.000.000その他-5.37-8.94-4.34-7.70-2.551,0301,0561,0811,0981,1071,0281,0531,0731,0881,100
電気興業 6706-1.061,8811,863-20381.6115,80022,49036,07318,696925.900.482.031,184工業サービス-6.43-25.92-17.27-8.59-2.721,8921,9512,0782,2092,3321,8861,9492,0522,1632,270
デンカ 4061-0.992,5482,510-25701.991,288,300659,190459,203218,5989.810.76258.546,358素材産業-16.47-26.18-22.05-20.57-16.612,8262,9823,1863,2413,2892,7422,9633,1083,2023,308
フジマック 5965-0.90662657-661.0724,00015,96019,4038,6898.780.4675.551,045製造加工-3.38-9.00-7.59-8.75-2.09666689704708721664684698707719
西川ゴム工 5161-0.791,1331,124-9176.9815,1004,83010,17022,20324.140.3246.946,518製造加工-0.44-9.21-3.52-2.18-0.351,1341,1241,1561,1731,2201,1311,1311,1481,1761,242
大同信号 6743-0.72416416-340.721,8003,0602,8777,45414.850.3328.22913電子テクノロジー-2.58-13.51-8.17-3.26-1.19420425437451500420425436454490
日本フイル 5942-0.69439434-351.6127,20020,61023,1809,3908.480.4151.520素材産業-4.19-11.43-3.77-4.41-2.47440446455460481439446452461476
ジャパンク 7135-0.68592588-490.8516,80014,31018,0739,0280.001.170.00298小売業-7.69-15.40-5.16-8.84-5.62597627639637659597619632641658
技研製作所 6289-0.662,7452,724-18571.2176,50095,99072,48775,41024.891.85110.18690製造加工-6.13-13.52-11.13-12.13-5.152,7952,8933,0953,1613,2692,7782,8943,0253,1303,316
オリジナル 4642-0.64781775-5110.777009,0404,8834,55616.890.7746.17302商業サービス-2.88-14.84-6.40-5.49-1.40783802813833854781797812832866
ツムラ 4540-0.592,7012,685-16441.61134,600158,850148,163206,6479.950.86271.383,921ヘルステクノロジー-6.45-15.17-13.11-10.50-1.972,6992,8422,9233,0213,0632,7062,8102,9072,9813,071
ソルクシー 4284-0.58342341-251.1752,20041,88052,2538,34016.501.2320.82777テクノロジーサービス-3.67-8.58-4.75-6.83-3.94347357362363371346354360364378
トップカル 7640-0.56178178-141.127,90022,97032,4972,1630.000.64-22.580小売業-6.32-17.59-12.32-9.64-1.66180189196202231180187195205227
第一屋製パ 2215-0.55361362-261.119,6008,0509,0132,5200.000.34-165.66938非耐久消費財-7.18-25.97-10.84-9.73-6.22367386396415463367382395417468
シイエヌエ 4076-0.551,2771,270-7232.132,1001,4001,6603,71110.101.22126.43210テクノロジーサービス-7.64-14.25-6.62-6.96-1.931,2871,3011,3231,3641,4491,2831,3021,3261,3641,438
SANKO 2762-0.54184183-162.2133,70020,97049,5673,4560.006.18-33.730消費者サービス-4.69-26.21-22.78-20.09-5.18186198220229238186198213224233
ライトオン 7445-0.54555552-390.7337,90051,47038,49316,4170.001.09-46.28701小売業-8.91-26.20-10.10-9.95-9.06569593612642685567591611637665
グローバル 2565-0.52959957-5151.0555,84113,2726,61800.000.000.000その他-5.81-13.55-3.82-9.63-2.749721,0031,0341,0541,0879699991,0241,0471,076
テレビ朝日 9409-0.391,2901,280-5151.17112,100130,580127,677130,4615.770.33222.785,336消費者サービス-4.48-17.47-10.61-5.19-2.441,2921,3141,3371,3821,4351,2901,3131,3401,3761,433
TBSホー 9401-0.341,4661,458-5180.69221,900289,460250,063245,4248.530.29171.446,454消費者サービス-4.39-16.21-8.36-6.24-2.611,4791,5041,5251,5631,6391,4741,5021,5281,5641,621
中外製薬 4519-0.343,2203,215-11571.411,550,6002,083,3201,847,1305,304,38314.314.47225.477,664ヘルステクノロジー-4.26-13.46-14.49-9.36-3.313,2493,3703,4723,5403,6463,2453,3563,4523,5243,632
JNSホー 3627-0.33304304-151.6741,10026,06033,2233,6590.000.65-19.00456テクノロジーサービス-1.62-23.62-17.39-9.25-3.18308313334358383307315332352382
大光 3160-0.32625623-2101.6238,60028,95037,5608,28225.031.9524.97554流通サービス-7.43-11.25-9.58-5.75-6.60637663672683699635657669680688
サニーサイ 2180-0.20503504-1131.2027,90027,27028,0907,60711.352.7244.51376商業サービス-5.26-25.00-15.58-15.58-3.45510534567583635509532558584622
朝日ラバー 5162-0.20510511-150.594,1002,4904,3832,32310.770.5047.55508素材産業-1.73-5.72-2.67-2.85-0.78513516523533540512516522530543
東京テアト 9633-0.181,0971,097-290.2717,50013,86015,7038,27614.100.6877.97446消費者サービス-1.97-10.52-2.05-3.77-2.321,1061,1141,1201,1481,1871,1041,1131,1231,1441,173
アミューズ 4301-0.181,6581,656-3200.4812,50019,65027,17028,91541.550.8239.92458消費者サービス-5.37-17.20-4.22-6.60-2.591,6741,7181,7401,7851,8941,6711,7101,7411,7911,879
石塚硝子 5204-0.141,4051,403-2150.644,4006,1107,5675,88112.980.23108.262,018素材産業-2.03-12.59-7.21-3.84-2.091,4131,4221,4491,5021,6301,4101,4241,4511,5051,614
日本石油輸 9074-0.142,1232,125-3160.806,0003,6004,1737,0396.400.33332.241,491交通・輸送-2.12-12.62-4.92-3.93-1.352,1372,1612,1972,2622,3952,1352,1612,1982,2592,357
アドウェイ 24890.004804790121.2691,200128,400205,83318,53311.161.3742.96919商業サービス-4.01-31.86-34.83-6.99-4.58488493539639685485499544601654
ユニカフェ 25970.00891890080.4510,40016,67020,41711,888202.771.954.39202非耐久消費財-3.16-2.84-5.12-9.55-1.77895934956942934895924942943948
ファーマラ 27960.006076070120.164,70014,08010,1835,72129.270.8628.791,544ヘルステクノロジー-4.71-12.16-6.04-7.47-1.78609635647650685610629642654676
クリエート 51870.008658620100.586,5008,69011,3507,84012.890.5566.891,170ヘルステクノロジー-2.60-11.68-0.35-5.48-2.27864880887895940865877886901925
日本山村硝 52100.00510510080.5913,50022,08024,9975,2090.000.13-817.992,470素材産業-7.78-24.78-11.15-9.73-3.04516540568586666516538561592651
正興電機製 66530.009159180150.9816,60018,99025,89711,12610.191.0290.08993製造加工-4.57-22.86-7.09-9.73-2.349329689921,0141,0759289599861,0151,075
凸版印刷 79110.001,8501,8530300.97469,100648,980665,983607,4443.940.45470.4054,336商業サービス-4.93-17.94-15.62-11.47-4.141,8841,9612,0432,1272,1921,8771,9482,0272,0942,124
アジア開発 93180.00330150.0015,453,80015,618,88023,998,4104,6830.001.93-1.5332金融0.00-40.00-25.000.000.003334533345
日本テレビ 94040.001,0071,0070110.70383,400440,850547,973256,8695.950.30169.565,096消費者サービス-3.17-22.24-13.56-3.91-2.041,0141,0271,0441,1061,1741,0121,0271,0531,0951,147
中央経済社 94760.00476476050.001005,6202,2901,77610.300.4246.200消費者サービス-1.24-3.64-4.23-2.86-1.24477485493499529478484491502518
愛眼 98540.00165165020.6117,40020,08029,1703,2020.000.25-37.61750ヘルステクノロジー-0.60-6.78-6.78-4.07-2.37165167172174181165167170174180
人・夢・技 92480.071,4001,4161543.1374,50040,46030,55712,7325.460.63259.061,760商業サービス-20.14-44.88-46.02-25.98-12.701,4921,6832,0002,3162,3371,4831,6741,9342,1402,190
東邦瓦斯 95330.092,3342,3312480.99148,100248,160256,637245,13112.600.64184.836,180公益事業-6.76-23.07-17.19-11.03-1.442,3522,4502,5782,7792,8532,3502,4432,5722,7052,935
ベネッセホ 97830.101,9221,9162240.79238,000281,450321,543184,596198.271.249.6516,515消費者サービス-4.15-15.48-11.30-3.72-2.151,9221,9701,9952,0782,1421,9241,9582,0022,0592,135
大日本印刷 79120.122,5162,5213401.20474,800552,630542,000681,0537.460.62339.5036,542商業サービス-4.22-12.04-13.93-8.76-3.562,5582,6332,7312,8452,8522,5492,6232,7152,7862,810
鳥越製粉 20090.18570571170.7031,40061,67087,17013,26615.480.4236.81382素材産業-3.87-12.82-9.08-10.08-2.23574598612630641574592609623645
デュアルタ 34690.224614661101.081,1001,4702,4771,5963.780.78123.07150金融-2.51-17.52-14.18-16.34-2.92471489530531544470490515529541
エクスモー 43940.238528652222.254,2007,7405,8102,55819.341.6145.560テクノロジーサービス-1.03-5.26-6.49-7.68-2.04890885923939949882893913929957
扶桑薬品工 45380.271,8801,8855320.323,2005,0707,50016,49211.310.48166.221,344ヘルステクノロジー-5.66-13.77-6.78-7.37-3.031,9131,9542,0072,0152,0801,9051,9501,9862,0222,092
加藤製作所 63900.296936952100.7228,80025,31030,2208,1200.000.19-651.521,196製造加工-1.97-13.13-4.14-7.95-0.86698707742744770697711730746773
きんでん 19440.291,3811,3844180.80132,600176,140189,740282,82612.130.55113.7412,892工業サービス-4.09-12.90-8.59-4.55-2.601,3851,4181,4451,4811,5091,3881,4141,4431,4731,522
エレコム 67500.311,3081,3124291.00135,500106,640158,543119,18011.511.41113.711,462電子テクノロジー-0.98-21.86-3.74-6.29-2.601,3311,3451,4131,4681,5221,3231,3521,3961,4471,514
メタウォー 95510.321,5861,5915270.7693,200117,020168,61362,7469.801.17161.822,747製造加工-2.99-21.82-15.19-9.03-2.931,6101,6381,7441,8551,9371,6041,6441,7251,8101,889
ほぼ日 35600.493,0803,10015311.142,5001,0708237,15619.131.85161.38123消費者サービス-1.59-9.88-2.67-1.59-1.273,1213,1303,1493,2403,3363,1133,1293,1603,2223,327
ROBOT 43740.641,2561,2538311.783,7002,9706,9104,6830.007.93-0.0278テクノロジーサービス-1.26-18.16-18.21-11.390.081,2541,2741,4191,5241,5951,2521,2931,3861,4851,723
サイエンス 44120.758038056403.1447,90039,10050,5875,254771.769.191.0629テクノロジーサービス-7.68-36.11-31.20-19.90-6.618618829941,0801,1778418919691,0931,572
明電舎 65080.941,8121,82917301.4348,80063,20090,26782,20913.330.81135.939,923製造加工-2.04-15.52-5.62-5.72-0.811,8291,8711,9461,9662,0661,8291,8681,9191,9702,061
北日本紡績 34091.158788135.9589,70051,760109,4371,4930.001.38-10.0074素材産業-1.12-27.87-21.43-11.11-1.12889099107116889197105118
エスクロー 60931.45138140231.4546,800100,270108,9376,02430.291.774.56186金融-2.78-10.83-6.67-5.41-2.78141144149153160141144148152162
タカヨシ 92592.091,2431,26926463.072,2007,70019,8006,78314.293.7789.6987流通サービス-6.00-35.62-22.15-12.48-2.381,2711,3301,4421,5431,6551,2681,3251,4191,5161,603
ブレインパ 36552.1370371815253.15176,000135,700126,63315,40020.683.1833.99503テクノロジーサービス-1.64-39.71-20.93-15.13-3.367317528399061,0307247598228991,027
ナイス 80892.451,2781,29531413.5017,80014,91014,79714,9252.990.33422.842,534流通サービス-6.77-24.18-0.99-9.44-7.961,3161,3601,3631,4401,5901,3111,3491,3751,4381,537
ヤマシナ 59553.176465223.17259,600289,920370,9208,64119.250.783.27444製造加工1.56-4.41-1.52-1.520.0064646566686464656668
ランド 891811.1110101111.1113,187,80012,230,71013,679,42012,90317.302.091.019金融11.110.0011.110.0011.11910101010910101010
ピクセラ 673114.29781133.332,572,7001,557,4001,335,2231,7330.001.27-7.04120電子テクノロジー14.29-20.00-11.110.0014.29778910778911
タイトルとURLをコピーしました