SPKの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/04/03 | 2,021 | 2,061 | 2,010 | 2,025 | -62 | -3% | 12,600 |
2025/04/02 | 2,095 | 2,096 | 2,055 | 2,087 | +6 | +0.3% | 7,200 |
2025/04/01 | 2,095 | 2,095 | 2,075 | 2,081 | +4 | +0.2% | 8,000 |
2025/03/31 | 2,130 | 2,130 | 2,077 | 2,077 | -73 | -3.4% | 15,700 |
2025/03/28 | 2,157 | 2,188 | 2,150 | 2,150 | -39 | -1.8% | 10,300 |
2025/03/27 | 2,178 | 2,198 | 2,160 | 2,189 | +11 | +0.5% | 20,500 |
2025/03/26 | 2,169 | 2,188 | 2,132 | 2,178 | +9 | +0.4% | 14,500 |
2025/03/25 | 2,180 | 2,180 | 2,134 | 2,169 | +35 | +1.6% | 12,900 |
2025/03/24 | 2,144 | 2,153 | 2,131 | 2,134 | -10 | -0.5% | 11,600 |
2025/03/21 | 2,146 | 2,149 | 2,126 | 2,144 | -5 | -0.2% | 10,600 |
2025/03/19 | 2,160 | 2,160 | 2,140 | 2,149 | -16 | -0.7% | 5,000 |
2025/03/18 | 2,171 | 2,192 | 2,159 | 2,165 | +4 | +0.2% | 11,400 |
2025/03/17 | 2,129 | 2,175 | 2,129 | 2,161 | +41 | +1.9% | 10,500 |
2025/03/14 | 2,129 | 2,129 | 2,111 | 2,120 | +3 | +0.1% | 11,400 |
2025/03/13 | 2,103 | 2,124 | 2,100 | 2,117 | +29 | +1.4% | 9,300 |
2025/03/12 | 2,071 | 2,092 | 2,071 | 2,088 | +17 | +0.8% | 5,700 |
2025/03/11 | 2,070 | 2,096 | 2,049 | 2,071 | -20 | -1% | 15,200 |
2025/03/10 | 2,094 | 2,109 | 2,080 | 2,091 | -3 | -0.1% | 19,400 |
2025/03/07 | 2,085 | 2,112 | 2,082 | 2,094 | -6 | -0.3% | 11,700 |
2025/03/06 | 2,097 | 2,100 | 2,086 | 2,100 | +3 | +0.1% | 10,400 |
2025/03/05 | 2,092 | 2,098 | 2,083 | 2,097 | +5 | +0.2% | 11,600 |
2025/03/04 | 2,100 | 2,109 | 2,083 | 2,092 | -8 | -0.4% | 7,100 |
2025/03/03 | 2,099 | 2,113 | 2,093 | 2,100 | +18 | +0.9% | 8,300 |
2025/02/28 | 2,099 | 2,114 | 2,081 | 2,082 | -17 | -0.8% | 8,000 |
2025/02/27 | 2,100 | 2,101 | 2,083 | 2,099 | -1 | ±0% | 6,300 |
2025/02/26 | 2,081 | 2,105 | 2,081 | 2,100 | ±0 | ±0% | 11,800 |
2025/02/25 | 2,090 | 2,104 | 2,088 | 2,100 | +16 | +0.8% | 10,600 |
2025/02/21 | 2,108 | 2,113 | 2,050 | 2,084 | -32 | -1.5% | 15,400 |
2025/02/20 | 2,109 | 2,122 | 2,105 | 2,116 | -9 | -0.4% | 10,800 |
2025/02/19 | 2,119 | 2,125 | 2,103 | 2,125 | +3 | +0.1% | 11,500 |
2025/02/18 | 2,121 | 2,126 | 2,089 | 2,122 | -8 | -0.4% | 7,400 |
2025/02/17 | 2,090 | 2,148 | 2,090 | 2,130 | +46 | +2.2% | 12,300 |
2025/02/14 | 2,100 | 2,124 | 2,084 | 2,084 | -4 | -0.2% | 5,800 |
2025/02/13 | 2,085 | 2,128 | 2,085 | 2,088 | +7 | +0.3% | 9,900 |
2025/02/12 | 2,134 | 2,134 | 2,080 | 2,081 | -32 | -1.5% | 16,000 |
2025/02/10 | 2,140 | 2,148 | 2,104 | 2,113 | -27 | -1.3% | 10,900 |
2025/02/07 | 2,107 | 2,145 | 2,095 | 2,140 | +45 | +2.1% | 8,900 |
2025/02/06 | 2,098 | 2,110 | 2,086 | 2,095 | +11 | +0.5% | 8,400 |
2025/02/05 | 2,091 | 2,106 | 2,084 | 2,084 | -4 | -0.2% | 9,800 |
2025/02/04 | 2,092 | 2,104 | 2,086 | 2,088 | +27 | +1.3% | 9,500 |
2025/02/03 | 2,110 | 2,110 | 2,061 | 2,061 | -48 | -2.3% | 14,500 |
2025/01/31 | 2,095 | 2,109 | 2,082 | 2,109 | +20 | +1% | 6,700 |
2025/01/30 | 2,091 | 2,099 | 2,071 | 2,089 | -2 | -0.1% | 8,400 |
2025/01/29 | 2,115 | 2,116 | 2,090 | 2,091 | -9 | -0.4% | 6,100 |
2025/01/28 | 2,100 | 2,115 | 2,098 | 2,100 | +2 | +0.1% | 5,200 |
2025/01/27 | 2,110 | 2,110 | 2,090 | 2,098 | +8 | +0.4% | 7,200 |
2025/01/24 | 2,079 | 2,098 | 2,077 | 2,090 | +13 | +0.6% | 8,900 |
2025/01/23 | 2,063 | 2,077 | 2,063 | 2,077 | +20 | +1% | 8,900 |
2025/01/22 | 2,060 | 2,079 | 2,057 | 2,057 | -2 | -0.1% | 5,600 |
2025/01/21 | 2,077 | 2,080 | 2,058 | 2,059 | -5 | -0.2% | 3,900 |
1~
50
件表示中 / 6040件
類似銘柄と比較する
現在ご覧いただいている「SPK」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
SPK | 202,500円 | +5.8% | +1.9% | 2.96% | 8.51倍 | 0.79倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
スターティアHD | 208,300円 | +9.6% | +16.7% | 4.90% | 10.95倍 | 2.62倍 |
|
中小企業向けに複合機などIT機器の販売・保守提供。デジタルマーケティング事業を育成中 |
日電計 | 179,300円 | +9.2% | -5.4% | 4.85% | 6.91倍 | 0.72倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、EV関連。中国で受託試験も |
日邦産 | 229,400円 | +0.2% | -9.3% | 3.31% | 14.99倍 | 1.32倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
ほくたけ | 83,300円 | +2.1% | -2.6% | 2.40% | 7.96倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム