52週安値更新 2024.08.07

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
ヤマエグル 7130-15.541,5821,636-30112826.021,358,000272,510156,30753,6295.650.50289.736,001非耐久消費財-57.17-46.80-38.59-33.50-28.211,9192,2322,3422,4922,9331,8832,1672,3252,5022,685
瀧上工業 5918-11.067,0506,270-78022025.4425,4002,9301,11715,43713.960.31449.15454工業サービス-27.09-23.35-25.36-23.16-14.697,0467,8158,1218,1778,0536,9477,6277,9678,0707,946
ダイキン工 6367-9.9516,75017,200-1,90097119.005,322,6001,846,3101,223,9275,590,04720.721.91830.5798,162製造加工-24.89-18.48-23.49-25.38-21.4118,99921,63622,37421,97722,19918,85221,03221,92522,17022,543
JUKI 6440-8.55415385-362419.421,310,900335,990242,07012,3330.000.36-219.434,713製造加工-16.30-14.63-28.70-24.36-22.22424490499521511422474496507524
サイバー・ 7069-8.071,1491,060-9310810.7657,90013,78011,9074,5880.001.87-459.86186商業サービス-13.61-24.72-48.49-30.76-21.891,1911,3711,5031,9971,7711,1691,3501,5401,7101,740
三井化学 4183-7.893,2773,341-28620012.644,671,8001,558,2101,073,683689,61810.900.74306.6019,861素材産業-19.94-15.84-25.09-22.93-22.163,7054,2194,3774,4214,2813,6674,1004,2884,3344,245
サンクゼー 2937-7.161,7771,855-1439212.9571,00032,47020,46318,44232.593.6158.13265非耐久消費財-27.40-19.45-6.31-17.37-16.441,9692,1932,1772,1942,4201,9682,1332,1742,2372,442
RISE 8836-5.881616-116.25186,700306,340311,5201,6320.00-1.43-1.6612金融-11.11-5.88-11.11-11.11-11.1117181818181717181818
NKKスイ 6943-5.484,0854,315-25013511.754,7009305873,75714.540.27296.72282製造加工-20.97-32.47-24.83-18.12-17.974,7025,1175,3825,7595,4814,6425,0405,3235,4945,501
エッジテク 4268-5.38492475-273310.64195,30068,58042,6335,39476.077.556.2898テクノロジーサービス-24.12-30.35-26.36-24.00-24.72539589566592654526576583604660
川上塗料 4616-4.621,4351,426-69346.2511,6002,4901,7331,4897.670.46185.87141素材産業-4.17-9.75-15.92-14.92-15.571,5381,6391,6641,7001,6191,5201,6161,6541,6621,670
日本PCサ 6025-4.62649620-30188.151,0005706631,13122.017.4228.17346テクノロジーサービス-20.10-19.90-3.13-6.91-11.43667686664683726658679677690721
秀英予備校 4678-4.59283270-13513.0495,30023,75010,5731,8990.000.42-63.39656消費者サービス-10.30-12.90-12.34-10.30-8.16285296300302315283294298304321
チタン工業 4098-4.45875837-39235.5417,40011,2506,5572,6410.000.50-566.17304素材産業-26.96-25.93-19.36-21.19-15.289049841,0071,0311,1198929671,0011,0381,116
日本一ソフ 3851-3.74861900-353113.3342,20010,2305,1534,7317.660.56117.73185テクノロジーサービス-11.42-22.01-15.33-11.33-12.289369939991,0281,0569319791,0011,0231,056
ケア21 2373-3.73412413-16115.6718,8008,5306,1305,7730.001.01-35.645,906医療サービス-32.74-35.27-24.77-14.14-14.49449475481532589441469489523570
森尾電機 6647-3.661,6101,551-59244.414,0001,0508272,21410.070.45154.04232電子テクノロジー-5.83-11.37-11.88-10.71-10.761,6441,7251,7321,7391,7101,6291,7041,7261,7281,725
HOUSE 5035-3.34335347-12208.46101,80037,72028,7572,54719.830.7817.49355テクノロジーサービス-33.14-31.69-29.04-29.90-27.41389458474483492382442466480508
GMOリサ 3695-3.312,2352,306-798813.5210,4003,9602,3133,89216.781.84137.48187商業サービス-17.64-14.62-17.94-19.37-18.862,5012,7662,8012,7932,7942,4652,7042,7742,7902,831
すららネッ 3998-3.14331339-11229.8558,80049,34031,6332,34313.781.0024.61100商業サービス-24.33-21.53-16.30-27.10-31.10396458460434459384441449449485
日本信号 6741-3.01888902-28296.41275,200124,990100,51358,0068.770.58102.852,946電子テクノロジー-7.30-4.55-10.34-11.57-12.009531,0191,0181,0189889451,0021,0151,0111,003
ユタカ技研 7229-2.821,7491,725-50737.95137,50062,54035,52326,3023.380.26510.595,190製造加工-27.22-37.11-29.51-24.14-19.241,8502,1002,1252,2852,3181,8362,0392,1372,2202,230
光・彩 7878-2.601,7291,801-48936.944,6002,0701,2671,42410.500.97171.5682耐久消費財-31.68-29.07-16.23-26.64-21.041,9502,2542,4122,3542,5291,9282,1892,3142,3852,487
レアジョブ 6096-2.57369379-10167.0566,80076,65046,1673,6820.001.95-30.40688消費者サービス-55.78-57.75-45.86-12.27-11.03398415425557731394413453544678
フジミイン 5384-2.552,2882,366-6215110.12919,500489,830309,153184,82225.992.4291.021,110素材産業-23.18-28.95-33.26-21.13-22.932,6532,9782,9813,1933,1542,5872,8843,0053,0973,107
ローム 6963-2.541,6241,631-43978.0411,373,4007,496,4005,564,093667,35817.650.6596.1623,319電子テクノロジー-37.29-39.79-19.68-28.57-17.901,7622,0812,1112,1852,4221,7441,9862,0972,2042,371
東北化学薬 7446-2.363,6003,515-85612.424003603403,28312.380.44283.88321流通サービス-5.00-8.82-6.02-9.52-10.103,7233,8093,8183,8383,7553,6703,7833,8123,8053,734
ATLAS 9563-2.26242260-62016.12111,30041,08020,8331,9600.000.77-7.8245テクノロジーサービス-44.44-38.68-33.50-36.74-29.16292365412403428288352388413533
アミタホー 2195-2.19424446-10238.9633,90014,5308,6808,00519.443.4522.94178工業サービス-17.10-24.02-30.64-29.32-25.29508584612629630493566600619650
味の素 2802-2.035,0235,117-1062146.905,111,1002,339,6601,632,0772,666,61931.523.22162.3734,862非耐久消費財-6.30-10.99-11.39-11.99-17.335,6366,0415,8645,7905,7105,5195,8945,8955,8325,702
エーアイ 4388-2.03558580-123511.4930,10025,37018,7602,98825.842.2122.4456テクノロジーサービス-20.98-35.41-30.29-27.04-22.36615719777801829614700753790829
TDSE 7046-1.501,1441,186-188711.0112,0008,8805,0002,47712.561.1994.87145テクノロジーサービス-37.97-37.51-36.75-37.91-37.641,3401,7781,8151,8511,9411,3401,6731,7861,8521,936
メディア5 3824-1.27542543-71512.242,2001,110627517143.501.423.780テクノロジーサービス-7.97-7.34-7.02-9.50-3.89553587591593608554579588594606
プラザクリ 7502-1.171,8701,857-22363.841,1008607572,38775.831.9924.49559小売業-21.08-19.23-9.33-10.89-9.241,9341,9992,0382,1132,1461,9151,9892,0352,0802,102
ダイジェッ 6138-1.06755747-8215.216,7006,7404,5902,2440.000.28-44.07375製造加工-8.57-9.78-10.65-12.84-9.56775832841842850771818835841851
日本ラッド 4736-1.04547571-6278.2321,80028,35017,2703,05010.041.0256.89281テクノロジーサービス-17.49-28.54-43.07-27.63-20.69613706759899851607691762820820
昭和化学工 4990-0.92421429-495.103,1003,7102,3774,5867.780.6055.15220非エネルギー鉱物-1.15-7.54-5.92-6.33-6.94437456453451450436450452452450
ネクストジ 3842-0.87562569-53211.2614,70013,5609,5301,77510.370.8854.88139電子テクノロジー-20.08-31.77-27.05-24.54-23.93613718732754758609693726744750
オプトエレ 6664-0.83232238-2148.8950,90024,93015,9701,4830.000.26-160.11184電子テクノロジー-28.53-29.38-27.88-27.22-26.09266310321328338260300316325338
大英産業 2974-0.63940949-6162.132,6002,0901,7073,106332.830.405.55339耐久消費財-9.62-9.53-12.62-8.22-10.729891,0351,0191,0631,0609801,0211,0321,0451,056
ファブリカ 4193-0.621,5401,610-10685.1970019,7508,3638,84213.062.42125.89193テクノロジーサービス-12.31-17.52-7.20-16.23-16.801,7101,8981,8681,8141,8441,7011,8511,8621,8561,963
ベストワン 6577-0.612,3002,435-151197.486,1005,3105,1773,66336.994.7467.3721消費者サービス-34.98-24.96-10.87-12.82-11.842,5102,7152,8042,7973,2562,5032,6732,7602,8883,092
ナトコ 4627-0.541,2431,296-7356.848,9005,2303,1209,8298.930.43145.19405素材産業-9.24-15.07-15.95-11.23-10.191,3471,4271,4521,4971,4831,3361,4091,4471,4711,484
滝沢ハム 2293-0.503,0003,005-15150.674007607876,20249.831.5460.30321流通サービス-5.65-9.90-2.59-0.50-0.663,0123,0293,0293,0723,1363,0123,0243,0383,0683,090
クボテック 7709-0.49204205-175.0897,900142,85053,6432,8360.006.48-11.4872電子テクノロジー-20.85-18.65-6.39-4.21-0.49203209212218238205208212219231
岡谷電機産 6926-0.42231235-166.2546,80046,89026,9105,27743.450.585.411,115電子テクノロジー-16.67-17.83-8.91-7.84-5.24238249249256270238246250256265
RKB毎日 9407-0.414,8004,800-20430.4210034026010,56614.670.27327.09652消費者サービス-2.64-4.00-8.40-5.88-3.814,9125,0205,0975,0465,2114,8854,9995,0535,0945,229
三ツ知 3439-0.31615643-2286.092,2003,7302,2833,2657.760.3382.830製造加工-10.82-22.25-26.93-21.59-20.91666774790818808673751786805836
VALUE 4422-0.29650688-2508.3223,40015,2108,5031,9590.002.50-20.9932テクノロジーサービス-26.81-27.12-25.05-31.54-23.817419219969839847378819529741,002
カンセキ 9903-0.22902915-2183.892,8001,8402,2576,3730.001.11-680.04322小売業-6.82-11.93-5.08-6.92-6.069289529709731,0199269499639841,059
虹技 5603-0.21950968-2393.6952,80028,99015,3373,2157.570.23127.83743非エネルギー鉱物-15.46-35.12-29.34-17.83-10.201,0331,1091,1521,2481,2651,0111,0921,1501,2081,241
ニフティラ 4262-0.12764800-1389.9566,90025,86014,8205,1009.080.9688.3182テクノロジーサービス-3.61-10.31-23.52-15.43-15.43846923962988928838910949959941
ICDAホ 31840.002,5402,5400870.002005203,0705,3335.730.58443.32395小売業-8.30-12.11-9.61-19.11-14.622,8143,0012,9022,8722,8012,7392,9262,9132,8702,792
アイビー化 49180.0026629001212.0321,60020,20011,2171,2840.001.18-31.96123非耐久消費財-35.41-36.54-31.12-20.77-19.89310352364396430306343364388419
サークレイ 50290.0038440802713.8038,30014,8709,5831,7590.002.22-9.26296テクノロジーサービス-15.00-21.69-13.01-24.30-20.62442516528510507436497514516545
トーソー 59560.00500500093.469,6007,1206,0374,47617.870.3127.98928耐久消費財-5.84-7.92-8.76-6.19-5.30516527535540539510524532536536
BCC 73760.001,5051,58507313.2120,8002,9202,2371,76256.892.7228.73200商業サービス-8.80-6.27-6.76-16.09-14.091,7161,7931,7771,7831,8791,6821,7711,7831,8031,830
フジコピア 79570.001,4571,4510180.484007005332,2210.000.21-610.43611電子テクノロジー-6.27-3.27-6.45-6.75-7.111,4871,5391,5451,5471,5691,4821,5281,5411,5511,585
キムラタン 81070.001716016.25269,900784,090423,3473,94692.754.160.1720非耐久消費財-15.79-11.11-5.88-5.88-5.8816171717181617171718
ムサシ 75210.301,6051,6505334.3110,3004,9203,70711,21025.730.3764.13528流通サービス-12.37-9.84-8.74-8.23-6.831,6881,7641,7851,8051,8141,6801,7471,7771,7931,790
オキサイド 65210.311,6281,606517510.36353,500149,340104,15017,6360.002.32-70.05395電子テクノロジー-48.69-39.74-39.69-33.83-43.052,1132,5622,5582,6432,7582,0002,4492,5572,6432,794
クロス・マ 36750.4442945522911.64217,300121,74097,9908,87311.811.4538.711,269商業サービス-17.57-19.89-10.43-23.40-24.42493577587553568487556569568589
パーカーコ 98450.456486733309.5732,10015,4409,42317,0606.170.41109.132,217素材産業-12.14-23.61-31.12-25.96-21.65729843875913871722818865881857
ハイブリッ 42600.474104242247.8030,70030,84024,3834,80324.842.0518.07568テクノロジーサービス-34.16-28.74-17.51-19.08-25.87463525514515561456507516528568
富士ピー・ 18480.493924132106.6324,40027,65014,1877,29417.700.7123.34484工業サービス-11.94-7.19-7.40-10.61-5.71418443449449450418437446448450
スガイ化学 41200.501,8702,00010787.019,0004,3301,9302,7265.340.36374.43182素材産業-21.45-19.94-26.06-21.29-24.042,1732,4472,5212,6982,5872,1422,3922,5172,5792,537
PRISM 206A0.5237438426613.301,270,5001,945,870000.000.000.000ヘルステクノロジー-21.47-21.47-21.47-32.51-16.88414483000409482000
ナルネット 58700.5751252533612.5042,50048,00037,5032,7830.000.860.0095消費者サービス-36.36-41.86-34.54-26.26-24.4657667268474805676506927530
サーキュレ 73790.584965193309.8818,30016,34014,8004,33919.531.5927.22289テクノロジーサービス-33.38-37.47-29.96-25.86-23.34562658688701755556638676707781
カヤック 39040.5949050832113.3579,30032,78020,0538,13521.421.5024.05572テクノロジーサービス-25.95-34.20-28.25-23.84-19.87550627652679700542610645671707
元旦ビュー 59350.621,3811,45096412.241,3001,9601,9505,55314.281.01101.57311工業サービス-6.45-29.30-19.67-9.38-12.391,5151,6111,6061,7251,7861,5011,5851,6321,7041,788
OSGコー 67570.6674975752413.6058,10017,1007,7333,90778.271.449.67351製造加工-26.15-18.43-14.66-13.49-10.94787850856871911782833855873884
ミクロン精 61590.771,1411,1799493.331,8001,5602,1577,0216.130.49192.35236製造加工-19.85-20.23-20.77-25.19-16.031,2601,4191,4481,4411,4441,2431,3811,4301,4431,445
トレーディ 93650.831,2021,22210362.523,1002,8202,5431,7755.480.41222.94322交通・輸送-6.36-10.74-7.28-13.64-9.011,2561,3461,3771,3511,3371,2511,3281,3551,3531,344
ベビーカレ 73630.861,0751,175104912.563,9004,4202,3771,0430.001.50-108.7971テクノロジーサービス-22.70-24.63-13.54-16.43-16.371,2351,3581,3821,4151,5021,2221,3301,3741,4261,558
ナイル 56181.0146350053012.4238,50016,06010,9934,2260.003.300.00238商業サービス-51.55-51.12-48.51-26.25-23.7855663869683805456267027980
プロディラ 55801.1782186710495.6013,30010,5709,26300.000.000.000テクノロジーサービス-33.15-21.11-22.17-27.87-19.359241,0721,1281,1281,1789141,0401,1021,1391,239
東京テアト 96331.321,0451,07514163.1625,20029,74014,8737,98933.140.6132.44448消費者サービス-2.36-5.70-5.04-4.19-4.361,0831,1141,1151,1191,1111,0821,1071,1151,1171,118
リビン・テ 44451.461,7341,88127618.483,1001,4801,0872,49110.181.74184.9483テクノロジーサービス-16.81-17.14-11.27-12.47-14.421,9622,1152,1372,1212,2101,9482,0802,1182,1412,178
デジタリフ 92441.5662165010378.7821,00012,2905,2109100.001.34-3.7468テクノロジーサービス-18.75-21.78-21.12-23.80-22.99704810848869904693787832865904
神東塗料 46151.63123125245.8328,00067,30043,9333,8100.000.29-16.04423素材産業-3.10-1.57-2.34-7.41-6.72126134131130128126132132130130
モビルス 43701.6527930852112.5451,50019,65016,0601,8100.000.92-47.7589テクノロジーサービス-20.21-32.75-25.24-23.19-21.83337385398418425331375395411441
GRCS 92501.731,3001,35523694.232,6004,2307,7331,7990.0010.06-90.09202テクノロジーサービス-21.95-21.40-26.44-27.35-18.571,4081,6251,7251,7831,7731,4071,5901,6961,7591,907
オリジン 65131.951,1261,14822397.455,50012,2408,6676,9910.000.27-257.561,043製造加工-6.67-5.75-4.73-12.37-8.011,1691,2691,3021,2631,2391,1671,2471,2751,2691,258
ワンダープ 41992.00786817167912.2348,00053,990155,5172,0400.003.30-7.48175テクノロジーサービス-24.77-38.62-26.92-39.93-24.358731,0721,1731,1891,2038701,0441,1391,1801,202
イムラ 39552.0191496219318.974,2005,2303,8209,45310.410.6093.11779製造加工-22.17-18.47-12.15-12.70-7.859811,0451,0571,0731,1269781,0301,0551,0781,094
古林紙工 39442.021,7391,76935293.881,6002,3901,2501,9106.800.23261.83542素材産業-25.26-28.38-13.88-12.73-10.291,8171,9601,9802,0192,1691,8101,9251,9782,0342,097
永大化工 78772.071,4161,48030205.712,5001,2801,0301,97810.960.28135.07493製造加工-3.08-4.21-2.63-4.02-4.451,4811,5321,5181,5321,5371,4831,5171,5231,5261,529
ギフティ 44492.1590995220616.95657,100388,940341,04327,438145.253.378.05316テクノロジーサービス-45.69-37.70-22.85-9.07-18.491,0161,1081,0851,1651,3701,0041,0841,1101,1841,335
ダントーホ 53372.1745047110318.1164,30093,08084,55015,0940.001.86-21.03199製造加工-48.41-51.14-37.03-26.41-8.54486531670781871483541638732782
I?エネク 92862.2965,10066,9001,5001,5114.505,6744,0683,35236,42621.940.833,049.800金融-21.29-22.12-22.57-7.98-6.4367,78071,42074,81480,34683,63667,57470,92674,62478,33182,147
東海染工 35772.3376678918148.636,4006,1903,7732,50419.190.3641.11777素材産業-9.31-2.95-3.07-5.96-2.47790823831829860790815826837875
グリー 36322.3542043610206.76481,300498,330374,22776,29816.290.7827.090テクノロジーサービス-23.64-21.72-11.38-19.41-16.63454521526505529454504516519540
昭和ホール 51032.384243114.7657,30059,67046,0133,1860.001.98-7.01323金融-2.270.00-2.27-6.52-2.2743454544444344454545
ソーシャル 39292.7017519051210.29139,70034,24021,6332,1660.0014.47-24.52170商業サービス-19.15-29.37-26.92-28.84-25.49210252258258258205241253258264
カラダノー 40142.7639941011254.8628,00023,29021,0832,5460.0011.55-30.3741商業サービス-17.67-21.61-18.16-29.67-22.79438526545534538435505529536568
アピリッツ 41742.7672074520417.7736,10026,87018,3402,9938.011.2597.55644テクノロジーサービス-28.91-36.38-37.45-26.38-18.407909391,0151,1161,1197849079991,0651,099
SHINK 71202.831,8001,92353608.6114,6008,1105,0433,4308.591.84224.43811テクノロジーサービス-8.43-16.64-10.22-9.80-10.221,9532,1112,0942,1202,1211,9502,0702,1002,1172,157
ニックス 42432.95638698201910.3810,2003,5701,4531,57517.460.3939.99165素材産業-14.57-13.83-12.09-14.04-12.42718784797806820714769790803818
PROPE 55272.9773576222398.8419,10014,3607,7603,01111.730.4468.68383金融-35.48-26.52-23.26-22.95-24.558229549599931,0678129229581,0031,175
タイトルとURLをコピーしました