52週安値更新 2023.03.23

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
かっこ 4166-8.79973892-86209.6461,4007,4505,1072,57626.801.8738.160商業サービス-7.56-42.12-11.77-12.38-8.239599801,0201,1041,3139499801,0251,1181,329
ビート・ホ 9399-5.561817-1212.50141,286371,591517,7231,0900.000.00-15.1843テクノロジーサービス-29.17-50.00-22.73-15.000.0017182024281718202328
日本触媒 4114-5.125,1505,190-2801419.51316,70090,19060,570218,1178.780.63623.014,526素材産業-1.70-7.82-1.33-8.95-5.295,4165,6625,5255,4435,4345,4105,5845,5505,4935,460
BLACK 1659-4.162,2902,301-100474.9826,13618,8789,93700.000.000.000その他-5.00-15.93-5.62-14.11-6.542,3952,5502,5882,5942,6772,3862,5132,5662,6012,638
音通 7647-3.852625-114.0035,620,00036,785,98039,746,5135,28247.741.840.54121小売業-10.71-13.79-7.41-7.41-3.8526262626272626262627
NOMUR 2515-3.821,0531,057-42225.6783,46041,18430,51100.000.000.000その他-4.39-15.00-5.84-13.50-5.331,1001,1631,1811,1831,2191,0951,1481,1711,1861,204
メディアリ 6659-3.086563-233.17405,900385,490370,3571,4720.000.46-38.1877電子テクノロジー-24.10-25.88-25.00-16.00-5.97667375829466717583112
小野薬品工 4528-3.002,7612,712-84523.651,676,8001,375,3101,220,3931,365,13412.252.08228.323,687ヘルステクノロジー-9.16-18.12-19.09-4.57-2.552,7822,8082,8463,1023,2712,7722,8132,8913,0233,112
GEOLO 4018-2.90912871-26314.711,2001,8101,9631,32717.022.5654.2136通信-26.68-46.89-29.76-15.11-6.848919351,0881,2901,5848929511,0761,2461,422
豊田自動織 6201-2.826,8006,890-2002464.881,029,600812,000511,8702,201,30811.790.56601.4971,784製造加工-3.77-5.23-4.83-10.98-11.337,2927,9817,8187,6827,7557,2587,7887,7977,7497,847
ジィ・シィ 4073-2.56585571-15164.212,7001,9002,3801,4610.001.28-200.55113商業サービス-19.46-44.72-18.43-6.39-3.06585610662772831584612664735849
エンビプロ 5698-2.38583574-14244.44239,800259,340165,25317,5347.121.0886.03498流通サービス-17.53-30.68-20.06-20.17-9.03595690712720774601669701726759
ラクーンホ 3031-2.16870860-19353.29335,900376,760283,19319,40231.073.6428.43203小売業-20.44-22.03-18.33-23.76-2.608999701,0731,1331,2578899621,0421,1111,211
YU-WA 7615-1.50198197-331.5269,50031,01019,9631,7680.000.49-10.60537小売業-1.01-3.90-2.48-1.50-1.50199202200204209199201201203207
塩野義製薬 4507-1.405,9005,865-83941.74977,2001,264,1101,332,7301,768,2448.831.84673.495,693ヘルステクノロジー-9.77-13.75-11.28-4.46-0.245,9046,0326,1466,4646,6805,9156,0266,1806,3786,595
三菱地所 8802-1.371,5511,554-22302.218,760,4006,616,2805,273,6902,050,45312.221.04129.1010,202金融-8.94-20.05-9.99-5.33-3.031,5891,6431,6481,7391,8371,5851,6281,6631,7191,770
アジャイル 6573-1.29226229-384.9810,4005,3907,1831,2600.0017.25-77.000商業サービス-11.92-8.40-4.58-9.13-1.72231240248264267232239248259289
東京衡機 7719-1.16170171-231.768,6009,0409,6171,2340.000.58-91.72141製造加工-6.04-29.63-10.47-5.52-2.84173177180193218173177182194214
いちご 2337-1.13262263-362.31839,1001,343,8801,154,793124,4659.491.2228.02384金融-7.39-15.16-7.72-9.31-3.66270284287298302269280287293298
京進 4735-1.09366362-464.5713,30013,5409,8632,8500.000.77-32.282,194消費者サービス-9.73-14.22-8.35-4.49-1.09364367378392423364368377391418
プレステー 4290-1.03580579-6162.63354,400238,850233,03075,19815.042.1639.084,481商業サービス-19.58-11.06-17.64-13.32-2.03588625674692675589624657672680
システナ 2317-1.00294296-392.751,315,2001,440,6001,255,640115,83017.203.8917.394,293テクノロジーサービス-26.91-27.80-26.37-13.950.34298314355386409299316346372398
丸井グルー 8252-0.891,9931,995-18431.31714,100985,080962,503389,56819.961.54100.844,654金融-8.32-18.67-5.72-2.78-1.632,0242,0662,0972,1882,3022,0222,0622,1042,1712,228
住友不動産 8830-0.892,8852,905-26692.001,476,9001,423,8801,202,7831,388,8788.840.85331.3813,040金融-6.52-16.37-8.63-6.82-3.182,9703,1153,1083,2593,3812,9653,0743,1333,2163,319
アニコム  8715-0.81487491-4162.70297,400415,330421,22340,22421.441.4723.09847金融-14.61-18.17-13.56-13.86-2.77497532565602621499527556584622
興研 7963-0.801,6201,614-13140.931,6002,5903,1638,1459.700.68167.760ヘルステクノロジー-4.38-3.06-4.16-1.59-0.621,6231,6461,6611,6791,6881,6231,6411,6581,6721,697
江崎グリコ 2206-0.753,2853,290-25441.38199,100175,610146,203215,04825.970.86127.660非耐久消費財-8.36-4.64-10.48-6.00-1.353,3223,3973,4763,5283,6053,3213,3913,4593,5123,594
KHネオケ 4189-0.752,2212,238-17572.31109,900142,220123,76083,65910.361.41217.710素材産業-16.80-12.82-16.24-14.71-2.702,2692,4562,5902,6512,6122,2782,4242,5392,5992,636
ダイレクト 7354-0.701,2581,269-9522.9091,80093,960120,32760,06616.193.8585.230商業サービス-18.02-21.18-14.08-21.33-2.381,2861,4171,5461,5321,6591,2951,4061,4891,5431,608
IMAGI 6879-0.69562574-4213.21352,400446,520395,31025,65612.660.8245.643,976電子テクノロジー-12.10-35.65-11.69-14.961.06578626646693771581615647688715
上場インデ 2240-0.699,8639,981-6901.90200000.000.000.0000-0.49-0.49-0.49-0.49-0.490000000000
西日本鉄道 9031-0.642,3322,341-15411.51331,300257,990210,390185,7319.971.07236.9218,576交通・輸送-5.22-19.33-5.95-2.620.342,3542,3862,3832,5312,6982,3552,3812,4192,5072,604
デジタルア 2326-0.595,0405,050-301341.7045,30049,10048,52071,29023.835.87217.53324テクノロジーサービス-9.17-20.09-9.98-6.480.605,0925,2145,4245,7576,0595,0925,2255,4225,6886,112
栄研化学 4549-0.581,5501,551-9241.6993,80090,59083,58057,6658.891.26177.01745ヘルステクノロジー-8.98-11.47-9.83-0.96-0.641,5741,5871,5941,7111,7621,5691,5861,6161,6721,733
アマナ 2402-0.56536533-340.564,1005,1103,5072,8230.0010.43-53.68923商業サービス-4.82-6.82-8.26-3.44-1.84538548550567571537545553560569
明治海運 9115-0.50599602-3232.37159,900194,600236,37020,2732.760.85219.45501交通・輸送-11.47-16.97-13.51-7.81-4.44612675660687815615652667695737
東和薬品 4553-0.431,8471,851-8301.5391,100108,430112,80791,49032.160.6958.884,078ヘルステクノロジー-13.10-12.19-12.27-2.680.051,8601,8931,9572,0412,1901,8611,8951,9512,0342,179
浅香工業 5962-0.351,4351,431-5110.351,1001,4301,4631,3807.580.42189.45148耐久消費財-10.23-11.12-11.94-2.32-1.651,4441,4571,4821,5361,5431,4411,4571,4851,5141,544
NEXT  1633-0.2827,20527,130-754171.51701009900.000.000.000その他-3.66-11.69-3.98-2.72-1.4927,43128,19827,97528,91329,73727,41427,95028,20428,68429,121
ウィルズ 4482-0.18561565-1152.3431,40059,97047,51711,91728.367.1121.020テクノロジーサービス-17.64-10.17-15.42-7.68-2.59569602626653645571597621639669
京阪神ビル 8818-0.171,1671,175-2261.2075,800102,230110,25055,52510.940.84108.0051金融-6.60-8.35-6.15-3.29-0.341,1851,2021,2571,2721,2731,1841,2061,2351,2571,287
メディカル 3353-0.042,4492,449-1310.041003603379,20211.800.81207.541,325小売業-9.43-7.58-9.66-4.93-0.042,4562,5462,6332,6352,6162,4662,5352,5902,6192,715
三井住友建 18210.00384385081.581,151,4001,005,930611,87360,17329.170.6613.205,420工業サービス-7.45-13.68-6.55-8.55-7.23393421418419435393413418422429
燦キャピタ 21340.001313017.69154,200182,560480,7001,5800.001.63-7.7928金融-7.14-40.91-13.330.000.0013141415191314141619
ジーフット 26860.00275275030.3621,30029,88040,08011,7040.005.13-136.561,109小売業-6.78-9.24-5.50-8.33-1.79276283291292306276283289294305
フィスコ 38070.00127126043.25135,200388,700301,4435,7730.002.80-60.130テクノロジーサービス-4.55-17.11-8.70-10.00-2.33127134133138148128132134138147
日医工 45410.003535032.861,197,4003,226,0903,219,63024,6360.000.18-2,277.472,656ヘルステクノロジー-52.70-91.59-69.57-25.530.00354055125255354165131259
モダリス 48830.002852830133.9660,200145,260163,3678,5160.002.83-92.860ヘルステクノロジー-15.52-29.07-11.29-10.73-3.41287311318335388288306317337411
ピクセラ 67310.00440133.33923,6001,308,9603,123,3171,5080.000.73-7.07120電子テクノロジー-42.86-60.00-50.00-20.000.004457844569
ジャパンデ 67400.003839012.6310,924,90010,487,7408,281,740115,9930.001.44-6.316,600電子テクノロジー0.00-18.75-2.50-7.142.6339404244523940424448
システムソ 75270.008183022.4786,700288,510391,0737,03938.471.202.16175テクノロジーサービス-10.75-17.00-8.79-4.601.2283868893988385889298
サマンサタ 78290.009393021.0947,00039,28039,3676,1240.002.75-39.411,927非耐久消費財-5.10-11.43-5.10-6.06-1.069496979910594959799104
ランド 89180.0010100111.117,761,30010,407,08011,404,26014,33719.232.321.019金融11.110.000.000.000.0010101010101010101010
アジア開発 93180.00330150.0015,042,10013,187,58015,155,8304,6830.001.93-1.6232金融0.00-40.000.000.000.003333433334
文教堂グル 99780.004140012.5017,30061,820108,6801,71527.431.461.79165小売業-6.98-11.11-4.76-6.980.0040414242444041414245
菊池製作所 34440.25395396140.763,7008,4907,4004,7720.000.81-71.64393製造加工-3.65-20.96-12.39-2.70-0.25397405409432466397403412431467
OSGコー 67570.267587622111.196,40013,35012,5473,94819.931.3638.140製造加工-13.11-11.91-11.40-3.18-1.04761779819835855763779804828880
サワイグル 48870.283,5753,61010611.97142,700170,420157,260157,6480.000.83-760.592,968ヘルステクノロジー-11.84-9.75-11.63-4.24-0.143,6083,7083,8293,9854,0663,6173,7013,8153,9264,067
ヤマザキ 61470.30330331150.617,1002,9902,7271,4640.000.91-48.45360製造加工-3.50-11.26-5.43-1.49-2.07335337339346356334337340346357
スリーエフ 75440.36281281120.368007,3905,5002,1210.000.57-15.58118小売業-2.77-4.42-2.77-2.77-0.71281285288289293281284287289292
CYBER 77790.36277281171.81258,400617,310542,97038,482362.881.390.77201ヘルステクノロジー-6.33-9.35-5.70-7.87-1.40282293299309324283291298307324
旭化成 34070.369009093172.004,662,7006,651,9205,251,4531,256,89714.400.7462.9046,751素材産業-2.81-8.99-3.71-4.32-0.11912944948964996914937948963992
東邦亜鉛 57070.401,9602,0038542.91321,300318,790279,29027,0885.220.59382.461,051非エネルギー鉱物-1.91-13.66-2.34-4.53-2.201,9972,1232,1232,1262,1952,0132,0882,1142,1442,212
フーバーブ 39270.506056083141.3315,00021,42021,4873,23049.012.3412.36121テクノロジーサービス-8.71-10.59-9.12-1.78-0.16609623639660706610622637658691
太陽化学 29020.501,4091,4167141.075,3006,7205,17324,7608.700.56161.88939非耐久消費財-1.87-7.63-1.53-2.610.071,4171,4491,4551,4571,5031,4181,4391,4511,4671,507
SHINK 71200.541,9452,03111014.371,854,5000000.000.000.000テクノロジーサービス-9.73-9.73-9.73-9.73-9.730000000000
イー・ロジ 93270.604995053122.205,8004,5504,6631,7570.000.99-91.15187交通・輸送-16.80-27.96-23.14-4.720.80505514563621664505520557602688
曙ブレーキ 72380.72137140132.92340,200887,540605,53318,5670.000.5727.305,826製造加工-7.28-18.13-6.67-5.410.00139146148155160140145148153158
セキド 98780.746796845172.243,6006,5205,7801,3837.621.35134.9466小売業-6.56-15.66-7.57-5.79-3.80693719741771818694716736765824
ケンコーマ 29150.741,2191,2309221.4949,30066,18040,74019,87232.680.5437.361,064非耐久消費財-10.42-20.34-15.46-5.17-2.231,2311,2951,3101,4371,4721,2361,2801,3271,3881,436
I-PLU 41770.941,0501,07110756.6329,90041,33041,1404,1420.002.91-106.37205テクノロジーサービス-14.32-45.61-8.77-6.38-5.471,0761,1691,3551,4221,8551,0901,1861,2981,4721,913
恵和 42511.261,4071,45218523.49124,200225,610234,62327,6155.681.46252.460素材産業-5.35-23.17-3.04-5.71-1.431,4451,5571,5591,6271,7581,4571,5271,5661,6341,765
東天紅 81811.357357501072.183,3002,6703,2601,9010.000.27-429.27244消費者サービス-2.22-8.65-3.97-0.401.35742744749771823743744752773817
不二サッシ 59401.546566111.5489,300209,220264,1138,2020.000.46-35.042,970製造加工-2.94-4.35-1.49-1.490.0066676868696667676869
ピクセルカ 27432.444142124.88124,60092,930304,4072,2850.0013.39-9.790流通サービス-4.55-19.23-10.64-8.70-2.3341434547514243454751
ウォンテッ 39912.701,5121,56041744.4844,60042,36039,52314,42717.916.9385.26108テクノロジーサービス-40.68-27.51-38.78-8.72-7.251,5641,7171,9022,3122,2201,5771,7011,8982,0812,141
サーキュレ 73793.011,0851,13033665.4629,10051,34028,1179,13930.913.8936.91235テクノロジーサービス-17.03-41.78-10.10-16.79-4.641,1381,3041,3731,4621,7781,1461,2701,3581,4941,820
MIPOX 53814.0746748619245.60154,500247,750283,4876,65010.180.8245.97466素材産業-26.36-10.00-31.93-13.060.21482550631654638487541600630666
タイトルとURLをコピーしました