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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,412 | 1,450 | 1,412 | 1,450 | +40 | +2.8% | 3,800 |
| 2026/08/06 | 1,416 | 1,418 | 1,405 | 1,410 | +3 | +0.2% | 4,000 |
| 2026/08/05 | 1,414 | 1,422 | 1,401 | 1,407 | -7 | -0.5% | 7,500 |
| 2026/08/04 | 1,419 | 1,419 | 1,402 | 1,414 | -5 | -0.4% | 4,300 |
| 2026/08/03 | 1,400 | 1,419 | 1,397 | 1,419 | +26 | +1.9% | 3,700 |
| 2026/07/31 | 1,400 | 1,416 | 1,392 | 1,393 | +7 | +0.5% | 2,000 |
| 2026/07/30 | 1,381 | 1,395 | 1,381 | 1,386 | +17 | +1.2% | 4,600 |
| 2026/07/29 | 1,373 | 1,373 | 1,364 | 1,369 | -3 | -0.2% | 5,100 |
| 2026/07/28 | 1,373 | 1,376 | 1,362 | 1,372 | -11 | -0.8% | 4,200 |
| 2026/07/27 | 1,370 | 1,383 | 1,367 | 1,383 | +6 | +0.4% | 9,400 |
| 2026/07/24 | 1,374 | 1,378 | 1,370 | 1,377 | +7 | +0.5% | 2,700 |
| 2026/07/23 | 1,375 | 1,380 | 1,358 | 1,370 | -11 | -0.8% | 10,400 |
| 2026/07/22 | 1,382 | 1,382 | 1,370 | 1,381 | +1 | +0.1% | 7,400 |
| 2026/07/21 | 1,392 | 1,392 | 1,369 | 1,380 | -13 | -0.9% | 7,300 |
| 2026/07/17 | 1,398 | 1,398 | 1,382 | 1,393 | -5 | -0.4% | 2,900 |
| 2026/07/16 | 1,380 | 1,398 | 1,376 | 1,398 | +24 | +1.7% | 2,500 |
| 2026/07/15 | 1,375 | 1,381 | 1,374 | 1,374 | +4 | +0.3% | 2,600 |
| 2026/07/14 | 1,363 | 1,375 | 1,361 | 1,370 | +12 | +0.9% | 3,900 |
| 2026/07/13 | 1,363 | 1,363 | 1,355 | 1,358 | +8 | +0.6% | 2,900 |
| 2026/07/10 | 1,360 | 1,364 | 1,348 | 1,350 | -5 | -0.4% | 4,400 |
| 2026/07/09 | 1,368 | 1,368 | 1,345 | 1,355 | -5 | -0.4% | 3,300 |
| 2026/07/08 | 1,361 | 1,373 | 1,352 | 1,360 | -3 | -0.2% | 3,900 |
| 2026/07/07 | 1,360 | 1,369 | 1,360 | 1,363 | +3 | +0.2% | 3,200 |
| 2026/07/06 | 1,360 | 1,370 | 1,355 | 1,360 | +2 | +0.1% | 7,000 |
| 2026/07/03 | 1,361 | 1,362 | 1,349 | 1,358 | ±0 | ±0% | 3,300 |
| 2026/07/02 | 1,346 | 1,361 | 1,345 | 1,358 | +11 | +0.8% | 6,800 |
| 2026/07/01 | 1,365 | 1,365 | 1,319 | 1,347 | -18 | -1.3% | 14,000 |
| 2026/06/30 | 1,374 | 1,391 | 1,352 | 1,365 | +21 | +1.6% | 9,600 |
| 2026/06/29 | 1,421 | 1,421 | 1,344 | 1,344 | -77 | -5.4% | 20,600 |
| 2026/06/26 | 1,397 | 1,424 | 1,385 | 1,421 | +41 | +3% | 7,500 |
| 2026/06/25 | 1,395 | 1,395 | 1,370 | 1,380 | +15 | +1.1% | 5,500 |
| 2026/06/24 | 1,375 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 4,000 |
| 2026/06/23 | 1,378 | 1,394 | 1,377 | 1,380 | -7 | -0.5% | 3,900 |
| 2026/06/22 | 1,372 | 1,392 | 1,372 | 1,387 | +15 | +1.1% | 4,800 |
| 2026/06/19 | 1,404 | 1,409 | 1,370 | 1,372 | -30 | -2.1% | 7,600 |
| 2026/06/18 | 1,418 | 1,419 | 1,402 | 1,402 | -16 | -1.1% | 5,000 |
| 2026/06/17 | 1,416 | 1,427 | 1,416 | 1,418 | -6 | -0.4% | 1,700 |
| 2026/06/16 | 1,427 | 1,427 | 1,416 | 1,424 | +5 | +0.4% | 2,800 |
| 2026/06/15 | 1,432 | 1,433 | 1,416 | 1,419 | -10 | -0.7% | 3,400 |
| 2026/06/12 | 1,436 | 1,437 | 1,414 | 1,429 | -1 | -0.1% | 4,300 |
| 2026/06/11 | 1,434 | 1,434 | 1,430 | 1,430 | -10 | -0.7% | 1,600 |
| 2026/06/10 | 1,442 | 1,449 | 1,435 | 1,440 | ±0 | ±0% | 4,500 |
| 2026/06/09 | 1,450 | 1,450 | 1,434 | 1,440 | +1 | +0.1% | 6,900 |
| 2026/06/08 | 1,450 | 1,456 | 1,439 | 1,439 | -11 | -0.8% | 6,600 |
| 2026/06/05 | 1,455 | 1,455 | 1,439 | 1,450 | ±0 | ±0% | 1,800 |
| 2026/06/04 | 1,450 | 1,456 | 1,450 | 1,450 | ±0 | ±0% | 700 |
| 2026/06/03 | 1,449 | 1,455 | 1,414 | 1,450 | ±0 | ±0% | 5,300 |
| 2026/06/02 | 1,450 | 1,450 | 1,432 | 1,450 | ±0 | ±0% | 2,300 |
| 2026/06/01 | 1,454 | 1,455 | 1,437 | 1,450 | ±0 | ±0% | 2,700 |
| 2026/05/29 | 1,450 | 1,459 | 1,450 | 1,450 | ±0 | ±0% | 1,800 |
1～
50
件表示中 / 4001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 | 145,000円 | +2.5% | +4.4% | 1.93% | 9.36倍 | 0.54倍 |
|
食品用包装機械や冷間鍛造部品を製造。ＦＡ・空調販売も。傘下にスバル等の自動車販売会社 |
| ＳＡＮＥＩ | 210,000円 | +6.1% | +8.2% | 3.57% | 7.51倍 | 0.63倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| ナガオカ | 132,900円 | -15.9% | -56.3% | 2.63% | 20.55倍 | 1.22倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| タカトリ | 157,000円 | -2.9% | -45.0% | 2.55% | 25.37倍 | 0.85倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 兼松エンジ | 152,600円 | -7.8% | -29.9% | 2.95% | 11.43倍 | 0.94倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
