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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,810 | 1,810 | 1,778 | 1,787 | -29 | -1.6% | 36,800 |
2023/12/07 | 1,831 | 1,839 | 1,812 | 1,816 | -24 | -1.3% | 24,200 |
2023/12/06 | 1,812 | 1,846 | 1,812 | 1,840 | +28 | +1.5% | 18,000 |
2023/12/05 | 1,837 | 1,837 | 1,812 | 1,812 | -20 | -1.1% | 24,400 |
2023/12/04 | 1,835 | 1,846 | 1,827 | 1,832 | -3 | -0.2% | 20,900 |
2023/12/01 | 1,832 | 1,847 | 1,825 | 1,835 | +6 | +0.3% | 22,700 |
2023/11/30 | 1,823 | 1,829 | 1,802 | 1,829 | +4 | +0.2% | 20,100 |
2023/11/29 | 1,833 | 1,833 | 1,811 | 1,825 | -1 | -0.1% | 12,700 |
2023/11/28 | 1,842 | 1,842 | 1,800 | 1,826 | -7 | -0.4% | 22,500 |
2023/11/27 | 1,849 | 1,859 | 1,833 | 1,833 | -8 | -0.4% | 27,400 |
2023/11/24 | 1,860 | 1,860 | 1,835 | 1,841 | -1 | -0.1% | 17,600 |
2023/11/22 | 1,831 | 1,855 | 1,829 | 1,842 | +12 | +0.7% | 13,800 |
2023/11/21 | 1,845 | 1,850 | 1,827 | 1,830 | -23 | -1.2% | 15,100 |
2023/11/20 | 1,855 | 1,872 | 1,846 | 1,853 | -4 | -0.2% | 27,900 |
2023/11/17 | 1,831 | 1,860 | 1,824 | 1,857 | +32 | +1.8% | 22,400 |
2023/11/16 | 1,832 | 1,838 | 1,816 | 1,825 | ±0 | ±0% | 11,800 |
2023/11/15 | 1,860 | 1,860 | 1,816 | 1,825 | -13 | -0.7% | 40,500 |
2023/11/14 | 1,816 | 1,842 | 1,813 | 1,838 | +41 | +2.3% | 24,100 |
2023/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | +3 | +0.2% | 22,900 |
2023/11/10 | 1,795 | 1,803 | 1,780 | 1,794 | -7 | -0.4% | 33,500 |
2023/11/09 | 1,790 | 1,805 | 1,779 | 1,801 | +28 | +1.6% | 18,400 |
2023/11/08 | 1,817 | 1,820 | 1,769 | 1,773 | -32 | -1.8% | 55,900 |
2023/11/07 | 1,804 | 1,816 | 1,802 | 1,805 | +6 | +0.3% | 13,200 |
2023/11/06 | 1,814 | 1,816 | 1,794 | 1,799 | +15 | +0.8% | 37,500 |
2023/11/02 | 1,810 | 1,811 | 1,781 | 1,784 | -16 | -0.9% | 41,100 |
2023/11/01 | 1,798 | 1,806 | 1,774 | 1,800 | +13 | +0.7% | 48,100 |
2023/10/31 | 1,770 | 1,792 | 1,762 | 1,787 | +25 | +1.4% | 56,000 |
2023/10/30 | 1,802 | 1,815 | 1,739 | 1,762 | -105 | -5.6% | 114,000 |
2023/10/27 | 1,851 | 1,867 | 1,820 | 1,867 | +27 | +1.5% | 32,600 |
2023/10/26 | 1,848 | 1,870 | 1,832 | 1,840 | -8 | -0.4% | 25,700 |
2023/10/25 | 1,848 | 1,865 | 1,839 | 1,848 | +27 | +1.5% | 23,000 |
2023/10/24 | 1,811 | 1,827 | 1,768 | 1,821 | +15 | +0.8% | 33,800 |
2023/10/23 | 1,824 | 1,824 | 1,806 | 1,806 | -19 | -1% | 19,900 |
2023/10/20 | 1,836 | 1,836 | 1,811 | 1,825 | -18 | -1% | 20,000 |
2023/10/19 | 1,864 | 1,864 | 1,841 | 1,843 | -20 | -1.1% | 16,100 |
2023/10/18 | 1,840 | 1,866 | 1,840 | 1,863 | +25 | +1.4% | 15,800 |
2023/10/17 | 1,849 | 1,850 | 1,825 | 1,838 | +20 | +1.1% | 14,900 |
2023/10/16 | 1,827 | 1,846 | 1,811 | 1,818 | -36 | -1.9% | 21,100 |
2023/10/13 | 1,890 | 1,890 | 1,845 | 1,854 | -33 | -1.7% | 23,600 |
2023/10/12 | 1,911 | 1,911 | 1,869 | 1,887 | -3 | -0.2% | 20,800 |
2023/10/11 | 1,923 | 1,924 | 1,886 | 1,890 | -19 | -1% | 57,700 |
2023/10/10 | 1,901 | 1,909 | 1,896 | 1,909 | +50 | +2.7% | 23,100 |
2023/10/06 | 1,845 | 1,865 | 1,845 | 1,859 | +17 | +0.9% | 25,100 |
2023/10/05 | 1,811 | 1,855 | 1,811 | 1,842 | +42 | +2.3% | 47,600 |
2023/10/04 | 1,835 | 1,838 | 1,798 | 1,800 | -64 | -3.4% | 64,100 |
2023/10/03 | 1,910 | 1,910 | 1,861 | 1,864 | -66 | -3.4% | 48,400 |
2023/10/02 | 1,946 | 1,958 | 1,924 | 1,930 | +5 | +0.3% | 38,900 |
2023/09/29 | 1,975 | 1,980 | 1,916 | 1,925 | -49 | -2.5% | 52,800 |
2023/09/28 | 1,970 | 1,999 | 1,965 | 1,974 | -10 | -0.5% | 42,800 |
2023/09/27 | 1,990 | 1,990 | 1,951 | 1,984 | -16 | -0.8% | 67,600 |
101~
150
件表示中 / 5820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 | 212,800円 | +5.8% | +1.9% | 2.82% | 8.90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 |
極東貿 | 177,900円 | +4.2% | +0.9% | 3.93% | 18.28倍 | 0.85倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のM&Aに積極的 |
ラサ商事 | 189,600円 | -2.2% | -12.9% | 3.59% | 10.94倍 | 1.04倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
ナガホリ | 132,400円 | +23.5% | +85.8% | 0.98% | 39.13倍 | 1.65倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
三谷産 | 35,900円 | +5.4% | -9.9% | 2.51% | 12.63倍 | 0.47倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
市場注目の銘柄
チャート関連のコラム