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 |
---|---|---|---|---|---|---|---|
2025/08/19 | 2,355 | 2,367 | 2,331 | 2,331 | -24 | -1% | 17,300 |
2025/08/18 | 2,370 | 2,370 | 2,344 | 2,355 | +3 | +0.1% | 9,400 |
2025/08/15 | 2,375 | 2,375 | 2,331 | 2,352 | -16 | -0.7% | 14,600 |
2025/08/14 | 2,406 | 2,420 | 2,355 | 2,368 | -68 | -2.8% | 16,000 |
2025/08/13 | 2,466 | 2,466 | 2,436 | 2,436 | -30 | -1.2% | 9,700 |
2025/08/12 | 2,466 | 2,489 | 2,442 | 2,466 | ±0 | ±0% | 15,400 |
2025/08/08 | 2,437 | 2,466 | 2,414 | 2,466 | +41 | +1.7% | 10,500 |
2025/08/07 | 2,410 | 2,456 | 2,409 | 2,425 | +30 | +1.3% | 13,300 |
2025/08/06 | 2,385 | 2,407 | 2,382 | 2,395 | +4 | +0.2% | 11,100 |
2025/08/05 | 2,407 | 2,413 | 2,380 | 2,391 | -2 | -0.1% | 8,800 |
2025/08/04 | 2,380 | 2,407 | 2,376 | 2,393 | -16 | -0.7% | 15,200 |
2025/08/01 | 2,389 | 2,413 | 2,382 | 2,409 | +20 | +0.8% | 16,400 |
2025/07/31 | 2,265 | 2,389 | 2,265 | 2,389 | +128 | +5.7% | 26,600 |
2025/07/30 | 2,275 | 2,297 | 2,261 | 2,261 | +1 | ±0% | 8,900 |
2025/07/29 | 2,279 | 2,290 | 2,258 | 2,260 | -29 | -1.3% | 6,300 |
2025/07/28 | 2,320 | 2,320 | 2,276 | 2,289 | -26 | -1.1% | 8,000 |
2025/07/25 | 2,346 | 2,346 | 2,315 | 2,315 | -13 | -0.6% | 8,200 |
2025/07/24 | 2,290 | 2,328 | 2,288 | 2,328 | +36 | +1.6% | 11,400 |
2025/07/23 | 2,292 | 2,304 | 2,254 | 2,292 | +20 | +0.9% | 15,700 |
2025/07/22 | 2,285 | 2,285 | 2,268 | 2,272 | -14 | -0.6% | 7,900 |
2025/07/18 | 2,296 | 2,319 | 2,283 | 2,286 | -10 | -0.4% | 9,800 |
2025/07/17 | 2,282 | 2,296 | 2,272 | 2,296 | +14 | +0.6% | 7,200 |
2025/07/16 | 2,286 | 2,298 | 2,265 | 2,282 | +18 | +0.8% | 6,300 |
2025/07/15 | 2,269 | 2,285 | 2,264 | 2,264 | +23 | +1% | 9,100 |
2025/07/14 | 2,230 | 2,268 | 2,230 | 2,241 | +25 | +1.1% | 10,000 |
2025/07/11 | 2,222 | 2,230 | 2,203 | 2,216 | +5 | +0.2% | 13,900 |
2025/07/10 | 2,227 | 2,227 | 2,192 | 2,211 | -7 | -0.3% | 13,000 |
2025/07/09 | 2,215 | 2,227 | 2,210 | 2,218 | ±0 | ±0% | 6,000 |
2025/07/08 | 2,227 | 2,227 | 2,203 | 2,218 | ±0 | ±0% | 8,100 |
2025/07/07 | 2,223 | 2,228 | 2,208 | 2,218 | +1 | ±0% | 6,000 |
2025/07/04 | 2,240 | 2,245 | 2,209 | 2,217 | +2 | +0.1% | 12,000 |
2025/07/03 | 2,219 | 2,220 | 2,190 | 2,215 | ±0 | ±0% | 10,400 |
2025/07/02 | 2,206 | 2,224 | 2,200 | 2,215 | +9 | +0.4% | 9,400 |
2025/07/01 | 2,207 | 2,231 | 2,205 | 2,206 | -21 | -0.9% | 13,400 |
2025/06/30 | 2,205 | 2,233 | 2,186 | 2,227 | +24 | +1.1% | 10,700 |
2025/06/27 | 2,168 | 2,203 | 2,161 | 2,203 | +67 | +3.1% | 9,600 |
2025/06/26 | 2,159 | 2,170 | 2,115 | 2,136 | -44 | -2% | 9,700 |
2025/06/25 | 2,197 | 2,208 | 2,147 | 2,180 | +57 | +2.7% | 24,900 |
2025/06/24 | 2,147 | 2,147 | 2,116 | 2,123 | +9 | +0.4% | 5,000 |
2025/06/23 | 2,100 | 2,150 | 2,099 | 2,114 | -9 | -0.4% | 14,400 |
2025/06/20 | 2,149 | 2,169 | 2,123 | 2,123 | -9 | -0.4% | 11,500 |
2025/06/19 | 2,169 | 2,175 | 2,125 | 2,132 | -24 | -1.1% | 11,300 |
2025/06/18 | 2,179 | 2,179 | 2,156 | 2,156 | -6 | -0.3% | 4,700 |
2025/06/17 | 2,157 | 2,178 | 2,140 | 2,162 | ±0 | ±0% | 10,600 |
2025/06/16 | 2,141 | 2,162 | 2,130 | 2,162 | +40 | +1.9% | 7,600 |
2025/06/13 | 2,177 | 2,177 | 2,122 | 2,122 | -57 | -2.6% | 17,500 |
2025/06/12 | 2,200 | 2,208 | 2,179 | 2,179 | -31 | -1.4% | 6,500 |
2025/06/11 | 2,211 | 2,215 | 2,188 | 2,210 | +22 | +1% | 3,600 |
2025/06/10 | 2,191 | 2,211 | 2,188 | 2,188 | -3 | -0.1% | 6,500 |
2025/06/09 | 2,190 | 2,208 | 2,190 | 2,191 | +1 | ±0% | 4,300 |
1~
50
件表示中 / 6133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 | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34倍 | 0.87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 |
アセンテック | 170,100円 | +16.6% | +42.0% | 1.18% | 20.47倍 | 5.80倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
日電計 | 207,100円 | +2.3% | -4.9% | 4.35% | 7.79倍 | 0.78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 | 260,100円 | +1.4% | -7.4% | 3.00% | 16.79倍 | 1.42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 |
ナイス | 190,000円 | +7.0% | +2.2% | 3.79% | 7.53倍 | 0.40倍 |
|
建材と戸建て・免震マンションの2本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
市場注目の銘柄
チャート関連のコラム