靜甲の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 980 | 999 | 976 | 999 | +19 | +1.9% | 7,400 |
| 2025/09/16 | 970 | 980 | 968 | 980 | +6 | +0.6% | 5,000 |
| 2025/09/12 | 962 | 975 | 962 | 974 | +6 | +0.6% | 1,800 |
| 2025/09/11 | 960 | 974 | 956 | 968 | +12 | +1.3% | 2,400 |
| 2025/09/10 | 971 | 975 | 956 | 956 | -6 | -0.6% | 6,700 |
| 2025/09/09 | 965 | 968 | 961 | 962 | -3 | -0.3% | 1,200 |
| 2025/09/08 | 965 | 965 | 965 | 965 | ±0 | ±0% | 300 |
| 2025/09/05 | 953 | 968 | 953 | 965 | +13 | +1.4% | 1,700 |
| 2025/09/04 | 952 | 960 | 946 | 952 | ±0 | ±0% | 1,700 |
| 2025/09/03 | 950 | 959 | 950 | 952 | -2 | -0.2% | 600 |
| 2025/09/02 | 949 | 955 | 949 | 954 | ±0 | ±0% | 1,300 |
| 2025/09/01 | 954 | 966 | 941 | 954 | -4 | -0.4% | 3,100 |
| 2025/08/29 | 966 | 967 | 954 | 958 | -9 | -0.9% | 2,200 |
| 2025/08/28 | 970 | 972 | 967 | 967 | -8 | -0.8% | 800 |
| 2025/08/27 | 985 | 985 | 973 | 975 | -10 | -1% | 1,100 |
| 2025/08/26 | 962 | 985 | 957 | 985 | +26 | +2.7% | 9,500 |
| 2025/08/25 | 961 | 963 | 940 | 959 | +6 | +0.6% | 18,900 |
| 2025/08/22 | 945 | 954 | 945 | 953 | +9 | +1% | 4,200 |
| 2025/08/21 | 932 | 944 | 932 | 944 | +16 | +1.7% | 3,100 |
| 2025/08/20 | 937 | 937 | 927 | 928 | -10 | -1.1% | 2,500 |
| 2025/08/19 | 925 | 940 | 920 | 938 | +13 | +1.4% | 7,100 |
| 2025/08/18 | 925 | 925 | 915 | 925 | -4 | -0.4% | 4,000 |
| 2025/08/15 | 919 | 933 | 919 | 929 | +6 | +0.7% | 5,400 |
| 2025/08/14 | 929 | 930 | 915 | 923 | -21 | -2.2% | 7,500 |
| 2025/08/13 | 939 | 950 | 932 | 944 | +5 | +0.5% | 2,800 |
| 2025/08/12 | 957 | 966 | 920 | 939 | -20 | -2.1% | 13,500 |
| 2025/08/08 | 988 | 990 | 957 | 959 | -25 | -2.5% | 5,000 |
| 2025/08/07 | 960 | 989 | 954 | 984 | +44 | +4.7% | 24,600 |
| 2025/08/06 | 916 | 941 | 916 | 940 | +29 | +3.2% | 8,200 |
| 2025/08/05 | 911 | 911 | 911 | 911 | +2 | +0.2% | 100 |
| 2025/08/04 | 900 | 910 | 900 | 909 | +4 | +0.4% | 2,300 |
| 2025/08/01 | 905 | 908 | 905 | 905 | -5 | -0.5% | 1,500 |
| 2025/07/31 | 902 | 910 | 896 | 910 | +1 | +0.1% | 2,700 |
| 2025/07/30 | 894 | 909 | 892 | 909 | +18 | +2% | 3,200 |
| 2025/07/29 | 894 | 898 | 891 | 891 | -2 | -0.2% | 1,100 |
| 2025/07/28 | 893 | 897 | 881 | 893 | +4 | +0.4% | 7,800 |
| 2025/07/25 | 892 | 897 | 883 | 889 | +3 | +0.3% | 4,600 |
| 2025/07/24 | 882 | 890 | 879 | 886 | +8 | +0.9% | 4,100 |
| 2025/07/23 | 874 | 878 | 874 | 878 | +12 | +1.4% | 2,000 |
| 2025/07/22 | 870 | 870 | 866 | 866 | +1 | +0.1% | 1,400 |
| 2025/07/18 | 866 | 867 | 865 | 865 | -14 | -1.6% | 1,900 |
| 2025/07/17 | 880 | 880 | 879 | 879 | +11 | +1.3% | 400 |
| 2025/07/16 | 872 | 880 | 866 | 868 | ±0 | ±0% | 2,600 |
| 2025/07/15 | 868 | 869 | 868 | 868 | -1 | -0.1% | 600 |
| 2025/07/14 | 868 | 869 | 851 | 869 | ±0 | ±0% | 2,400 |
| 2025/07/11 | 867 | 870 | 867 | 869 | +10 | +1.2% | 1,300 |
| 2025/07/10 | 859 | 859 | 859 | 859 | ±0 | ±0% | 600 |
| 2025/07/09 | 865 | 865 | 858 | 859 | +3 | +0.4% | 900 |
| 2025/07/08 | 866 | 866 | 856 | 856 | +2 | +0.2% | 1,400 |
| 2025/07/07 | 862 | 862 | 854 | 854 | -4 | -0.5% | 3,100 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「靜 甲」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 |
|---|---|---|---|---|---|---|---|---|
| 靜 甲 | 99,900円 | -0.3% | -30.2% | 2.40% | 6.45倍 | 0.40倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 北川精機 | 80,200円 | +6.0% | +8.5% | 1.75% | 14.85倍 | 1.29倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| オーケーエム | 145,900円 | +2.5% | -8.1% | 2.74% | 14.53倍 | 0.63倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| タカキタ | 46,100円 | +2.8% | -2.8% | 2.17% | 20.50倍 | 0.65倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| カワタ | 87,800円 | -10.4% | -60.3% | 4.33% | 32.27倍 | 0.46倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
