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 |
---|---|---|---|---|---|---|---|
2017/02/17 | 2,545 | 2,545 | 2,520 | 2,541 | -5 | -0.2% | 5,100 |
2017/02/16 | 2,520 | 2,549 | 2,507 | 2,546 | +27 | +1.1% | 9,000 |
2017/02/15 | 2,519 | 2,525 | 2,510 | 2,519 | +23 | +0.9% | 7,500 |
2017/02/14 | 2,479 | 2,509 | 2,479 | 2,496 | +15 | +0.6% | 6,700 |
2017/02/13 | 2,453 | 2,500 | 2,439 | 2,481 | +23 | +0.9% | 5,800 |
2017/02/10 | 2,438 | 2,475 | 2,433 | 2,458 | +20 | +0.8% | 6,100 |
2017/02/09 | 2,440 | 2,440 | 2,431 | 2,438 | -5 | -0.2% | 1,200 |
2017/02/08 | 2,432 | 2,443 | 2,430 | 2,443 | +7 | +0.3% | 3,200 |
2017/02/07 | 2,430 | 2,453 | 2,430 | 2,436 | -9 | -0.4% | 6,200 |
2017/02/06 | 2,456 | 2,459 | 2,431 | 2,445 | -11 | -0.4% | 4,500 |
2017/02/03 | 2,449 | 2,476 | 2,445 | 2,456 | +8 | +0.3% | 7,200 |
2017/02/02 | 2,450 | 2,450 | 2,440 | 2,448 | -2 | -0.1% | 4,100 |
2017/02/01 | 2,450 | 2,453 | 2,433 | 2,450 | -42 | -1.7% | 10,100 |
2017/01/31 | 2,450 | 2,510 | 2,426 | 2,492 | ±0 | ±0% | 23,300 |
2017/01/30 | 2,482 | 2,500 | 2,482 | 2,492 | -24 | -1% | 5,100 |
2017/01/27 | 2,505 | 2,518 | 2,494 | 2,516 | +22 | +0.9% | 12,600 |
2017/01/26 | 2,430 | 2,500 | 2,421 | 2,494 | +74 | +3.1% | 18,600 |
2017/01/25 | 2,421 | 2,440 | 2,420 | 2,420 | +1 | ±0% | 10,800 |
2017/01/24 | 2,449 | 2,449 | 2,415 | 2,419 | +4 | +0.2% | 7,100 |
2017/01/23 | 2,417 | 2,424 | 2,415 | 2,415 | -6 | -0.2% | 8,600 |
2017/01/20 | 2,416 | 2,436 | 2,415 | 2,421 | +4 | +0.2% | 14,000 |
2017/01/19 | 2,412 | 2,417 | 2,405 | 2,417 | +5 | +0.2% | 7,700 |
2017/01/18 | 2,409 | 2,412 | 2,360 | 2,412 | +4 | +0.2% | 12,300 |
2017/01/17 | 2,417 | 2,417 | 2,400 | 2,408 | +2 | +0.1% | 5,600 |
2017/01/16 | 2,406 | 2,413 | 2,405 | 2,406 | ±0 | ±0% | 3,700 |
2017/01/13 | 2,405 | 2,415 | 2,405 | 2,406 | -3 | -0.1% | 7,000 |
2017/01/12 | 2,412 | 2,415 | 2,405 | 2,409 | +1 | ±0% | 8,200 |
2017/01/11 | 2,406 | 2,412 | 2,405 | 2,408 | +2 | +0.1% | 8,300 |
2017/01/10 | 2,409 | 2,415 | 2,406 | 2,406 | -2 | -0.1% | 11,700 |
2017/01/06 | 2,400 | 2,411 | 2,400 | 2,408 | -1 | ±0% | 15,800 |
2017/01/05 | 2,417 | 2,418 | 2,403 | 2,409 | -1 | ±0% | 8,200 |
2017/01/04 | 2,385 | 2,418 | 2,370 | 2,410 | +25 | +1% | 13,800 |
2016/12/30 | 2,361 | 2,388 | 2,361 | 2,385 | ±0 | ±0% | 5,600 |
2016/12/29 | 2,377 | 2,389 | 2,286 | 2,385 | +5 | +0.2% | 28,200 |
2016/12/28 | 2,375 | 2,391 | 2,375 | 2,380 | +8 | +0.3% | 7,500 |
2016/12/27 | 2,360 | 2,380 | 2,355 | 2,372 | +15 | +0.6% | 9,700 |
2016/12/26 | 2,349 | 2,361 | 2,346 | 2,357 | +38 | +1.6% | 11,300 |
2016/12/22 | 2,285 | 2,319 | 2,275 | 2,319 | +5 | +0.2% | 4,400 |
2016/12/21 | 2,336 | 2,336 | 2,295 | 2,314 | -24 | -1% | 5,300 |
2016/12/20 | 2,337 | 2,338 | 2,324 | 2,338 | -6 | -0.3% | 2,900 |
2016/12/19 | 2,360 | 2,367 | 2,324 | 2,344 | -29 | -1.2% | 7,900 |
2016/12/16 | 2,386 | 2,386 | 2,342 | 2,373 | -13 | -0.5% | 4,300 |
2016/12/15 | 2,387 | 2,387 | 2,365 | 2,386 | +7 | +0.3% | 5,900 |
2016/12/14 | 2,369 | 2,387 | 2,360 | 2,379 | +34 | +1.4% | 8,300 |
2016/12/13 | 2,315 | 2,374 | 2,315 | 2,345 | +39 | +1.7% | 10,700 |
2016/12/12 | 2,284 | 2,306 | 2,276 | 2,306 | +26 | +1.1% | 10,000 |
2016/12/09 | 2,287 | 2,287 | 2,261 | 2,280 | +15 | +0.7% | 11,800 |
2016/12/08 | 2,228 | 2,274 | 2,224 | 2,265 | +11 | +0.5% | 8,100 |
2016/12/07 | 2,274 | 2,274 | 2,240 | 2,254 | -7 | -0.3% | 6,100 |
2016/12/06 | 2,217 | 2,265 | 2,217 | 2,261 | +45 | +2% | 6,300 |
2051~
2100
件表示中 / 6106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 | 221,800円 | +7.7% | +0.9% | 3.07% | 8.88倍 | 0.83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 |
明治電機 | 183,400円 | +4.9% | +11.0% | 4.80% | 8.34倍 | 0.68倍 |
|
技術商社でFAエンジニアリング得意。トヨタ関連4割強。海外展開にも積極的。財務堅実 |
日邦産 | 254,200円 | +1.4% | -7.4% | 3.07% | 16.38倍 | 1.39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 |
三谷産 | 36,800円 | +6.7% | +11.1% | 2.72% | 9.25倍 | 0.48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 |
東京産 | 77,600円 | -8.1% | +7.6% | 4.90% | 5.46倍 | 0.96倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
市場注目の銘柄
チャート関連のコラム