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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,007 | 2,016 | 1,982 | 2,000 | -8 | -0.4% | 65,200 |
2023/09/25 | 2,018 | 2,020 | 2,000 | 2,008 | -7 | -0.3% | 24,100 |
2023/09/22 | 2,000 | 2,028 | 1,982 | 2,015 | -5 | -0.2% | 57,700 |
2023/09/21 | 2,020 | 2,059 | 2,014 | 2,020 | ±0 | ±0% | 47,400 |
2023/09/20 | 2,097 | 2,099 | 2,020 | 2,020 | -70 | -3.3% | 51,400 |
2023/09/19 | 2,061 | 2,095 | 2,060 | 2,090 | +36 | +1.8% | 78,200 |
2023/09/15 | 2,023 | 2,081 | 2,022 | 2,054 | +61 | +3.1% | 102,300 |
2023/09/14 | 1,988 | 2,006 | 1,982 | 1,993 | +22 | +1.1% | 40,800 |
2023/09/13 | 1,985 | 1,990 | 1,960 | 1,971 | -19 | -1% | 36,100 |
2023/09/12 | 1,984 | 1,995 | 1,973 | 1,990 | ±0 | ±0% | 25,800 |
2023/09/11 | 2,026 | 2,030 | 1,981 | 1,990 | -36 | -1.8% | 35,100 |
2023/09/08 | 2,037 | 2,050 | 2,013 | 2,026 | -33 | -1.6% | 36,200 |
2023/09/07 | 2,084 | 2,099 | 2,054 | 2,059 | -25 | -1.2% | 51,400 |
2023/09/06 | 2,056 | 2,091 | 2,044 | 2,084 | +24 | +1.2% | 69,500 |
2023/09/05 | 2,022 | 2,072 | 2,019 | 2,060 | +41 | +2% | 72,600 |
2023/09/04 | 2,006 | 2,024 | 2,004 | 2,019 | +14 | +0.7% | 39,700 |
2023/09/01 | 2,019 | 2,019 | 1,975 | 2,005 | -8 | -0.4% | 83,600 |
2023/08/31 | 1,958 | 2,029 | 1,958 | 2,013 | +58 | +3% | 149,700 |
2023/08/30 | 1,963 | 1,967 | 1,951 | 1,955 | -8 | -0.4% | 15,100 |
2023/08/29 | 1,956 | 1,969 | 1,943 | 1,963 | +8 | +0.4% | 25,000 |
2023/08/28 | 1,954 | 1,960 | 1,944 | 1,955 | +20 | +1% | 27,200 |
2023/08/25 | 1,922 | 1,954 | 1,921 | 1,935 | +2 | +0.1% | 20,900 |
2023/08/24 | 1,924 | 1,939 | 1,917 | 1,933 | +2 | +0.1% | 24,500 |
2023/08/23 | 1,917 | 1,935 | 1,917 | 1,931 | -1 | -0.1% | 19,300 |
2023/08/22 | 1,899 | 1,939 | 1,899 | 1,932 | +49 | +2.6% | 21,000 |
2023/08/21 | 1,895 | 1,895 | 1,880 | 1,883 | -4 | -0.2% | 27,400 |
2023/08/18 | 1,889 | 1,908 | 1,877 | 1,887 | -21 | -1.1% | 24,000 |
2023/08/17 | 1,924 | 1,924 | 1,898 | 1,908 | -16 | -0.8% | 25,600 |
2023/08/16 | 1,970 | 1,970 | 1,914 | 1,924 | -61 | -3.1% | 41,400 |
2023/08/15 | 1,973 | 2,004 | 1,967 | 1,985 | +12 | +0.6% | 33,400 |
2023/08/14 | 1,995 | 1,995 | 1,966 | 1,973 | -11 | -0.6% | 15,500 |
2023/08/10 | 1,956 | 1,984 | 1,937 | 1,984 | +21 | +1.1% | 18,700 |
2023/08/09 | 1,986 | 1,987 | 1,950 | 1,963 | -2 | -0.1% | 20,500 |
2023/08/08 | 1,998 | 2,008 | 1,960 | 1,965 | -21 | -1.1% | 23,500 |
2023/08/07 | 1,945 | 1,992 | 1,941 | 1,986 | +41 | +2.1% | 18,800 |
2023/08/04 | 1,938 | 1,964 | 1,935 | 1,945 | +6 | +0.3% | 22,700 |
2023/08/03 | 1,939 | 1,963 | 1,896 | 1,939 | -12 | -0.6% | 46,200 |
2023/08/02 | 1,986 | 2,000 | 1,937 | 1,951 | -35 | -1.8% | 41,900 |
2023/08/01 | 1,980 | 2,026 | 1,913 | 1,986 | +146 | +7.9% | 145,000 |
2023/07/31 | 1,838 | 1,846 | 1,826 | 1,840 | +24 | +1.3% | 31,300 |
2023/07/28 | 1,804 | 1,820 | 1,785 | 1,816 | +6 | +0.3% | 29,000 |
2023/07/27 | 1,808 | 1,814 | 1,804 | 1,810 | -2 | -0.1% | 11,100 |
2023/07/26 | 1,803 | 1,816 | 1,802 | 1,812 | +7 | +0.4% | 22,100 |
2023/07/25 | 1,825 | 1,829 | 1,802 | 1,805 | -18 | -1% | 19,800 |
2023/07/24 | 1,795 | 1,823 | 1,793 | 1,823 | +42 | +2.4% | 28,500 |
2023/07/21 | 1,785 | 1,796 | 1,774 | 1,781 | -2 | -0.1% | 15,000 |
2023/07/20 | 1,782 | 1,795 | 1,776 | 1,783 | +8 | +0.5% | 14,100 |
2023/07/19 | 1,760 | 1,775 | 1,756 | 1,775 | +16 | +0.9% | 15,000 |
2023/07/18 | 1,745 | 1,759 | 1,740 | 1,759 | +26 | +1.5% | 16,200 |
2023/07/14 | 1,770 | 1,775 | 1,726 | 1,733 | -37 | -2.1% | 30,600 |
151~
200
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