52週安値更新 2023.03.30

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
信越化学工 4063-80.214,2574,161-16,8691,541410.565,535,2001,736,5101,423,7878,273,63511.892.621,770.4724,954素材産業-73.88-71.49-74.67-78.33-79.4817,54919,52119,04717,97717,05615,25018,73518,79418,20317,751
ファナック 6954-80.004,7104,690-18,7601,710407.803,023,500860,610714,8404,498,26426.982.93869.078,675製造加工-76.31-77.09-76.58-79.91-79.6919,42122,56222,62221,53421,63517,01521,45622,08521,89121,817
オリエンタ 4661-79.524,4404,498-17,4671,605396.955,957,3001,300,700953,1477,193,584105.929.51211.509,094消費者サービス-76.39-77.34-76.44-79.00-79.5618,45721,02621,13020,24719,91016,12820,16920,67720,47020,125
元旦ビュー 5935-76.413,0953,095-10,0252,099336.6156,50019,0907,94010,06312.122.151,082.91295工業サービス-44.23-49.67-43.73-51.26-70.8311,15710,1477,5526,3945,7089,6079,6158,1577,0106,045
ワットマン 9927-75.06648651-1,959204310.387,4003,8505,6335,82213.412.23194.60107流通サービス-74.27-72.30-73.74-72.25-74.942,2002,4212,3972,4252,1641,9442,3482,3922,3522,169
SEMIT 6626-74.622,4202,434-7,156791297.9318,0009,93013,93027,2598.211.751,167.623,862電子テクノロジー-72.18-68.18-71.09-74.54-74.678,1839,1609,0529,1428,4157,2218,8099,0208,9198,633
ナガセ 9733-69.861,9501,989-4,611596245.7332,8007,2303,04757,91712.232.51539.811,391消費者サービス-63.77-63.17-63.77-70.96-71.956,0306,7756,5195,9975,7395,3296,4976,4566,1775,910
バンダイナ 7832-67.502,8202,807-5,830558209.901,958,200916,900721,0071,897,69816.453.25525.079,886耐久消費財-66.24-70.52-66.50-66.67-66.147,3998,1358,3998,5729,2456,6227,9078,2838,5858,845
リンナイ 5947-67.203,2353,195-6,545611207.26233,000122,320112,390475,27117.931.41543.1210,777製造加工-67.50-69.25-67.53-66.40-66.898,3279,3219,6079,7799,9487,4959,0359,4619,6839,838
ダイフク 6383-66.942,4102,400-4,860482203.641,053,800503,790476,587914,87022.433.15323.6512,436製造加工-61.48-65.52-61.35-67.39-66.206,2447,0787,1426,9667,3655,6086,7957,0057,0847,395
東京エレク 8035-66.8316,39016,030-32,2903,398205.153,570,0001,512,5101,287,2637,523,21915.775.593,077.5815,634製造加工-58.19-55.47-59.61-66.22-66.6442,33846,43546,34044,77644,11437,74044,92945,56645,14545,836
ディスコ 6146-66.8115,07014,820-29,8303,103204.78723,700257,590246,0001,611,89720.755.492,158.724,258製造加工-59.62-55.70-61.20-64.96-65.5738,51442,02641,02740,16336,54634,48940,65140,83939,64937,657
アジア開発 9318-66.6711-21200.00177,909,80027,962,06019,945,0004,6830.001.93-1.6232金融-66.67-75.00-66.67-50.00-66.672333423334
クルーバー 7134-66.01692708-1,375162219.4832,0008,6507,2571,79410.061.76208.50188流通サービス-54.44-57.19-54.56-63.77-65.351,8031,9361,8191,7481,6381,6111,8671,8371,7671,639
東亜道路工 1882-51.553,6153,605-3,835462115.3448,50019,98017,06736,36712.180.72610.891,580工業サービス-37.84-39.00-37.20-45.30-47.906,5437,0606,5706,2096,0196,0626,7916,6236,3546,022
明治ホール 2269-51.313,2003,150-3,320307105.72610,700486,170508,310911,12011.611.35557.1017,336非耐久消費財-53.06-51.31-53.61-50.24-50.865,7726,1856,3976,5056,5365,3356,0786,3076,4226,521
CIJ 4826-51.19579556-58369110.9352,40023,41024,10322,93718.731.6460.801,602テクノロジーサービス-38.02-32.77-37.88-48.66-46.749791,0511,0259528619101,0171,010961894
ソフトクリ 3371-51.151,8001,849-1,936260110.5144,20018,26014,56048,98018.633.62204.74776テクノロジーサービス-41.49-41.39-40.16-46.01-49.203,2063,5493,4653,3763,5263,0173,4183,4423,4403,515
第一興商 7458-51.132,2192,204-2,306250107.64303,100165,370111,807246,21427.282.37165.593,369流通サービス-44.62-46.63-44.41-48.62-47.153,9154,1854,1194,0544,0113,6344,0734,1084,0734,006
ウルトラフ 4235-50.801,7511,690-1,745287106.0660,50035,31075,16027,73516.332.36218.09319製造加工-49.40-62.40-51.16-55.58-50.443,0733,6033,6593,9193,9582,8583,4263,6433,7953,708
サイバート 4498-50.601,5831,576-1,614222103.4411,60015,05010,2306,49222.502.61152.15262テクノロジーサービス-49.81-51.58-49.08-53.10-51.512,8983,2353,3043,4193,5952,6803,1303,2703,3813,585
フェイスネ 3489-50.50850889-907119115.0970,80041,35030,0738,8964.871.62369.10157金融-34.97-31.19-35.35-50.06-51.181,6241,7291,6311,4911,4281,4951,6801,6321,5461,464
SHOEI 7839-50.142,7912,792-2,808306103.19178,30076,40069,803150,18024.356.57229.94532非耐久消費財-45.25-46.20-45.89-47.12-48.964,9785,3495,2035,2875,3564,6195,1905,2365,2575,208
HYUGA 7133-49.842,2732,380-2,365327108.753,5003,1105,28016,94949.0315.48101.18329ヘルスサービス-48.60-61.17-50.16-51.23-49.424,3284,6024,9855,3166,0123,9714,5474,8765,2485,526
香陵住販 3495-49.171,1601,230-1,190128114.162,6001,8701,5333,2645.810.81423.62226金融-40.12-37.47-41.43-49.38-48.792,1782,3652,3532,2032,0282,0252,3052,3102,2252,112
オウケイウ 3808-29.038566-27640.91610,400193,630145,9071,2480.002.18-476.1296テクノロジーサービス-26.67-45.45-31.25-19.51-23.268789858910983878895124
東京衡機 7719-9.76160148-16410.81129,70024,84014,4031,1690.000.55-91.49141製造加工-18.68-36.75-19.13-16.38-12.94163174178191216161171179191211
夢展望 3185-7.98169173-15411.90109,80032,53023,2402,7030.000.00-4.80177小売業-2.26-13.070.00-5.46-4.95181184183182198180183183186197
ANYMI 5027-7.73964931-78011.861,095,3000000.007.280.001,027テクノロジーサービス-6.90-6.90-6.90-6.90-6.900000000000
ホリイフー 3077-6.97468467-3578.8931,9009,6004,9572,8460.007.32-81.99152消費者サービス-2.10-1.06-1.48-7.52-9.14500505503493482494503501495489
徳倉建設 1892-6.033,1803,195-205749.323003803737,09318.890.42180.02775工業サービス-6.03-7.66-7.39-3.47-3.183,3993,3943,3733,4173,4483,3393,3733,3793,3913,399
ビート・ホ 9399-5.881816-1212.50751,930233,559485,9611,0300.000.00-15.1843テクノロジーサービス-33.33-57.89-33.33-20.00-11.1117172023281718202327
進学会ホー 9760-5.71300297-1846.7895,50043,97027,3175,9050.000.42-65.10160商業サービス-2.30-1.33-1.66-2.30-5.11308310304303314307308306306315
サンメッセ 7883-5.57350356-2187.7122,2009,15012,3405,84214.700.5525.64701商業サービス-2.47-2.47-2.20-8.48-1.39366372368366364366370369367366
ヒラキ 3059-4.399991,002-4674.9012,0007,2103,3835,10527.840.6937.64252小売業-2.53-0.30-2.34-2.43-2.911,0291,0301,0221,0181,0131,0251,0281,0241,0201,018
日本モーゲ 7192-4.23684680-30154.41126,50078,46064,50310,4399.721.5373.37201金融-23.25-22.73-21.93-18.95-6.85705764832846888705758808840881
音通 7647-3.852625-114.0025,881,30030,635,19035,522,4335,28247.741.840.54121小売業-10.71-10.71-7.41-3.85-3.8526262626272626262626
EDULA 4427-3.61419400-15407.69256,500881,200326,5474,2290.000.85-47.01360商業サービス-26.20-32.43-17.53-9.09-30.56451459498558587442468495539712
石井食品 2894-3.52241247-936.2233,00012,3907,8474,321141.221.691.81368非耐久消費財0.001.650.41-2.37-2.37252253250247246252253251249247
田谷 4679-3.34522521-1884.0529,20020,22010,0972,6930.001.90-203.91875消費者サービス-2.25-2.62-2.07-0.95-3.52535535533534544533534534536541
三洋堂ホー 3058-3.25848864-29105.317,4003,4002,0806,5040.002.11-63.66199小売業1.41-7.40-0.12-5.05-2.15879890893886909877886890894902
パピレス 3641-2.94930956-29145.91107,00027,21022,7439,48716.171.0361.61134小売業-0.62-7.720.31-6.18-2.659789921,0009981,0559759899971,0141,075
信和 3447-2.59710715-1993.38208,00092,290107,17310,0739.320.6878.80144製造加工-9.26-9.49-9.38-4.54-1.52728738766776785726738756769778
北海電気工 1832-2.56665648-1773.101,0001,0901,00713,77820.530.5132.391,825工業サービス-4.28-6.09-3.71-2.56-4.42665667666674675661665667671674
ヤマナカ 8190-2.43697683-1796.5415,9004,8802,82713,4120.000.79-3.20866小売業-3.67-2.57-3.80-3.39-2.71696704704702702694701703703705
ビー・エム 4694-2.413,0553,040-75532.6492,900127,520100,303122,2965.381.07579.784,290ヘルスサービス-9.25-5.15-10.46-5.00-1.943,0893,1413,1693,2703,4133,0833,1243,1733,2453,341
キムラ 7461-2.30505510-1283.373,3002,8402,9437,7436.240.5983.63720流通サービス-15.84-13.56-17.74-5.90-3.41527534538565569523532543555561
日本インシ 5368-2.16808817-1883.347,8006,3105,3237,2568.950.6093.26357素材産業0.99-5.770.62-2.85-2.27831835826828855829832830835854
ヤマザキ 6147-1.80328327-642.462,8003,8302,9871,4780.000.92-48.45360製造加工-4.66-6.57-5.76-2.68-0.91331336338345355331335338344355
ジィ・シィ 4073-1.79550548-10171.822,8001,7702,5931,3920.001.22-200.55113商業サービス-22.71-43.85-23.46-13.15-6.32567597649750824563593646719836
城南進学研 4720-1.76390391-732.318,3003,9903,0033,2050.001.47-75.73380テクノロジーサービス-0.51-1.26-0.76-2.01-2.49398399398397400397399398398399
セキ 7857-1.721,3521,370-24103.111,4007306975,80715.820.4188.13448消費者サービス-6.04-9.87-4.20-1.08-1.721,3891,3911,4041,4461,5631,3861,3921,4081,4521,515
KVK 6484-1.721,4781,485-26142.233,5002,6704,24712,2178.730.52173.091,088製造加工-0.93-12.85-1.00-2.17-1.661,5091,5271,5221,5411,7391,5041,5181,5291,5771,688
ホクト 1379-1.691,8481,856-32162.50112,20089,26063,58359,5300.001.09-13.444,187素材産業-1.49-1.95-1.69-1.80-0.051,8761,8781,8761,8811,9001,8721,8761,8771,8831,899
住信SBI 7163-1.661,2291,185-2005.246,101,0000000.001.250.00657金融-3.03-3.03-3.03-3.03-3.030000000000
オリエント 8585-1.601,1021,110-18172.73352,400375,920274,663191,28514.100.9080.026,084金融-3.65-1.25-3.48-5.770.361,1171,1421,1531,1601,1951,1171,1341,1481,1611,191
不二サッシ 5940-1.526665-121.54144,600157,190186,1578,3280.000.47-35.042,970製造加工-4.41-4.41-4.41-5.800.0066676868686667676869
ホクシン 7897-1.40140141-233.62206,700234,760189,3404,0547.820.7318.29188非エネルギー鉱物-5.37-3.42-4.73-7.24-1.40143148149149149143146148149151
シュッピン 3179-1.39840850-12202.74429,800288,000335,18017,5768.603.31101.73215小売業-30.89-33.33-31.95-5.76-2.528598819531,1331,2368598829601,0671,153
アイビー化 4918-1.35444438-681.836,3005,73010,1031,9400.001.70-54.47136非耐久消費財-8.56-13.44-7.79-1.13-0.90443447462476501442447458473503
ケンコーマ 2915-1.311,2021,202-16222.35111,200100,18057,10019,82332.600.5437.361,064非耐久消費財-12.45-23.00-13.40-9.15-1.391,2181,2701,3021,4151,4681,2161,2551,3071,3721,426
太陽化学 2902-1.271,4021,402-18141.435,3005,5505,76324,9548.770.56161.88939非耐久消費財-2.84-7.09-2.77-5.59-0.501,4101,4331,4511,4531,4991,4101,4271,4441,4611,503
コンドーテ 7438-1.20979989-12224.93105,30066,61049,29725,4938.890.85112.561,215製造加工-0.80-2.18-1.20-8.85-2.941,0001,0351,0301,0081,0131,0001,0221,0251,0191,017
ヴィア・ホ 7918-1.069293-122.1794,90091,28096,4373,6050.000.00-35.76407消費者サービス-6.06-33.57-5.10-3.13-2.11949596103123949597105119
中日本鋳工 6439-1.03480480-541.049002,1501,2831,1090.000.30-37.40147製造加工-2.24-15.79-3.03-2.04-1.23484491495535527483489501516527
パルステッ 6894-1.021,4591,454-15191.739001,1409102,0108.580.61171.22134ヘルステクノロジー-0.75-3.52-2.55-1.89-0.411,4681,4731,4741,4801,5061,4631,4701,4751,4861,513
旭松食品 2911-0.942,1802,203-21122.021,7001,0201,1034,064130.760.5417.01326非耐久消費財-1.780.55-2.870.14-0.682,2212,2212,2182,2232,2142,2182,2202,2202,2202,218
大冷 2883-0.881,9001,916-17195.1112,7003,6303,53011,42310.901.32177.28150非耐久消費財1.432.461.430.160.521,9231,9211,9061,8951,8951,9221,9171,9081,9001,899
あじかん 2907-0.85810821-762.223,0004,9606,3276,3029.100.4590.97930非耐久消費財-8.27-3.86-7.86-1.44-0.36824827844863861824828840851855
浅香工業 5962-0.771,4201,414-11130.851,3001,2601,0401,3697.520.41189.45148耐久消費財-11.29-9.13-10.51-3.08-1.461,4231,4481,4731,5291,5391,4241,4441,4741,5051,538
アマナ 2402-0.57528525-340.766,0005,1304,1232,7810.0010.28-53.68923商業サービス-6.25-7.89-7.08-5.23-2.05530542548564570530539548558567
武蔵野興業 9635-0.501,9941,985-10102.104007506502,088240.770.598.2945金融0.15-4.610.15-0.75-0.752,0012,0002,0012,0152,0941,9972,0002,0052,0282,066
フロイント 6312-0.47643640-340.639,40010,22011,12710,76739.230.7516.39419製造加工-4.05-9.09-3.47-2.88-1.23643650662673702643650660673695
ブロッコリ 2706-0.401,0041,000-4110.706,1008,52010,1038,782105.270.919.54142耐久消費財-6.19-8.76-6.02-5.57-0.991,0021,0231,0571,0821,1101,0031,0221,0481,0731,111
秩父鉄道 9012-0.352,2572,299-8382.222008008103,4270.000.34-165.53419交通・輸送-7.86-9.49-6.24-6.05-0.092,3022,3512,4052,4972,4162,3042,3442,3962,4252,417
湖北工業 6524-0.104,8404,790-51632.5257,00047,05050,64043,1550.000.00346.161,659電子テクノロジー-22.99-32.44-24.57-15.37-3.234,8625,1845,8226,4006,9904,8535,1555,6586,1796,643
ピクセルカ 27430.004141022.44117,60078,400292,1072,2850.0013.39-9.790流通サービス-6.82-14.58-8.89-10.870.0041424446514142444650
レッド・プ 33500.003231026.6781,700109,190264,6303,5551.812.8717.1021消費者サービス-34.04-43.64-36.73-8.82-3.1331323441473132353944
オンコセラ 45640.004747012.171,358,7001,039,960839,0509,0540.004.57-6.9867ヘルステクノロジー-9.62-24.19-7.84-16.07-6.0048535456604851535660
ピクセラ 67310.00440133.331,175,5001,629,3003,169,4801,5080.000.73-7.07120電子テクノロジー-42.86-55.56-42.86-20.000.004457844568
スリーエフ 75440.00281281021.083,5005,9606,1772,1280.000.57-15.58118小売業-2.77-1.75-2.43-2.430.00282283287289293281283286288292
ランド 89180.009100111.115,779,2007,988,51010,306,52714,33719.232.321.019金融11.110.000.0011.110.0010101010101010101010
小僧寿し 99730.001817015.88543,100835,280662,1973,4220.007.78-5.450消費者サービス-5.56-34.62-5.56-10.53-5.5617181919241718192023
セキド 98780.646316334182.105,5006,8105,9831,2827.061.25134.9466小売業-13.52-24.55-14.34-10.97-6.77645702726760811645688719754815
東海リース 97611.741,3221,34523142.201,7001,6303,9904,56487.150.3015.17536金融-2.96-8.69-3.45-6.471.051,3291,3431,3841,4001,4461,3321,3471,3731,3991,437
文教堂グル 99782.504141112.5028,10069,600110,4731,71527.431.461.79165小売業-4.65-10.87-2.38-2.380.0040414242444041414244
SDSホー 17113.6829731011105.0538,90026,84042,0832,6110.004.04-29.5724製造加工-14.60-19.90-13.89-4.020.32304313332365412306313331357390
タイトルとURLをコピーしました