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 |
---|---|---|---|---|---|---|---|
2015/02/03 | 2,070 | 2,080 | 2,040 | 2,041 | -11 | -0.5% | 7,700 |
2015/02/02 | 2,080 | 2,089 | 2,048 | 2,052 | -3 | -0.1% | 7,200 |
2015/01/30 | 2,045 | 2,055 | 2,036 | 2,055 | +17 | +0.8% | 4,100 |
2015/01/29 | 2,032 | 2,041 | 2,022 | 2,038 | +4 | +0.2% | 3,200 |
2015/01/28 | 2,031 | 2,041 | 2,020 | 2,034 | -10 | -0.5% | 4,700 |
2015/01/27 | 2,041 | 2,049 | 2,041 | 2,044 | +5 | +0.2% | 4,100 |
2015/01/26 | 2,047 | 2,070 | 2,039 | 2,039 | -6 | -0.3% | 7,500 |
2015/01/23 | 2,029 | 2,046 | 2,029 | 2,045 | +13 | +0.6% | 8,300 |
2015/01/22 | 2,081 | 2,081 | 2,023 | 2,032 | +27 | +1.3% | 13,400 |
2015/01/21 | 2,024 | 2,044 | 2,005 | 2,005 | -19 | -0.9% | 7,100 |
2015/01/20 | 2,027 | 2,027 | 2,004 | 2,024 | +16 | +0.8% | 10,000 |
2015/01/19 | 2,011 | 2,017 | 2,006 | 2,008 | +1 | ±0% | 5,500 |
2015/01/16 | 2,010 | 2,014 | 2,000 | 2,007 | -15 | -0.7% | 4,300 |
2015/01/15 | 2,008 | 2,029 | 2,005 | 2,022 | +16 | +0.8% | 3,800 |
2015/01/14 | 2,012 | 2,054 | 2,000 | 2,006 | -12 | -0.6% | 12,000 |
2015/01/13 | 2,027 | 2,027 | 2,017 | 2,018 | -11 | -0.5% | 3,200 |
2015/01/09 | 2,030 | 2,070 | 2,021 | 2,029 | -10 | -0.5% | 7,000 |
2015/01/08 | 2,030 | 2,059 | 2,030 | 2,039 | +11 | +0.5% | 4,500 |
2015/01/07 | 2,026 | 2,055 | 2,026 | 2,028 | -7 | -0.3% | 4,100 |
2015/01/06 | 2,097 | 2,097 | 2,026 | 2,035 | -50 | -2.4% | 10,300 |
2015/01/05 | 2,100 | 2,100 | 2,075 | 2,085 | +10 | +0.5% | 7,100 |
2014/12/30 | 2,089 | 2,098 | 2,067 | 2,075 | +11 | +0.5% | 7,800 |
2014/12/29 | 2,054 | 2,081 | 2,054 | 2,064 | +10 | +0.5% | 6,700 |
2014/12/26 | 2,057 | 2,060 | 2,045 | 2,054 | -3 | -0.1% | 3,300 |
2014/12/25 | 2,058 | 2,065 | 2,049 | 2,057 | +6 | +0.3% | 5,500 |
2014/12/24 | 2,060 | 2,070 | 2,051 | 2,051 | +3 | +0.1% | 7,600 |
2014/12/22 | 2,043 | 2,050 | 2,041 | 2,048 | +11 | +0.5% | 5,300 |
2014/12/19 | 2,021 | 2,048 | 2,021 | 2,037 | +22 | +1.1% | 6,800 |
2014/12/18 | 2,015 | 2,020 | 2,000 | 2,015 | +20 | +1% | 7,100 |
2014/12/17 | 1,991 | 2,009 | 1,990 | 1,995 | +4 | +0.2% | 4,700 |
2014/12/16 | 2,022 | 2,023 | 1,990 | 1,991 | -36 | -1.8% | 12,000 |
2014/12/15 | 2,030 | 2,038 | 2,024 | 2,027 | -15 | -0.7% | 5,500 |
2014/12/12 | 2,040 | 2,058 | 2,040 | 2,042 | -1 | ±0% | 8,100 |
2014/12/11 | 2,017 | 2,052 | 2,015 | 2,043 | +6 | +0.3% | 5,700 |
2014/12/10 | 2,050 | 2,056 | 2,027 | 2,037 | -18 | -0.9% | 7,500 |
2014/12/09 | 2,042 | 2,058 | 2,042 | 2,055 | -6 | -0.3% | 3,400 |
2014/12/08 | 2,040 | 2,065 | 2,040 | 2,061 | +16 | +0.8% | 7,800 |
2014/12/05 | 2,050 | 2,050 | 2,032 | 2,045 | +28 | +1.4% | 7,900 |
2014/12/04 | 2,041 | 2,044 | 2,007 | 2,017 | -24 | -1.2% | 15,200 |
2014/12/03 | 2,055 | 2,055 | 2,040 | 2,041 | -15 | -0.7% | 7,800 |
2014/12/02 | 2,053 | 2,058 | 2,050 | 2,056 | +3 | +0.1% | 9,300 |
2014/12/01 | 2,099 | 2,099 | 2,048 | 2,053 | ±0 | ±0% | 17,500 |
2014/11/28 | 2,068 | 2,080 | 2,044 | 2,053 | -1 | ±0% | 22,100 |
2014/11/27 | 2,020 | 2,091 | 2,020 | 2,054 | +96 | +4.9% | 43,400 |
2014/11/26 | 1,939 | 1,965 | 1,939 | 1,958 | +16 | +0.8% | 5,400 |
2014/11/25 | 1,951 | 1,951 | 1,937 | 1,942 | -8 | -0.4% | 7,400 |
2014/11/21 | 1,953 | 1,953 | 1,935 | 1,950 | -11 | -0.6% | 4,000 |
2014/11/20 | 1,956 | 1,964 | 1,953 | 1,961 | +5 | +0.3% | 3,600 |
2014/11/19 | 1,957 | 1,961 | 1,947 | 1,956 | ±0 | ±0% | 6,000 |
2014/11/18 | 1,914 | 1,960 | 1,914 | 1,956 | +43 | +2.2% | 11,500 |
2551~
2600
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 | 221,000円 | +7.7% | +0.9% | 3.08% | 8.85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 | 184,100円 | +4.9% | +11.0% | 4.78% | 8.37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 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40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 | 36,400円 | +6.7% | +11.1% | 2.75% | 9.15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 |
東京産 | 76,900円 | -8.1% | +7.6% | 4.94% | 5.42倍 | 0.95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