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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,037 | 2,048 | 2,017 | 2,018 | -19 | -0.9% | 19,000 |
| 2024/03/04 | 2,054 | 2,071 | 2,037 | 2,037 | -14 | -0.7% | 44,900 |
| 2024/03/01 | 2,100 | 2,100 | 2,051 | 2,051 | -49 | -2.3% | 29,800 |
| 2024/02/29 | 2,100 | 2,108 | 2,086 | 2,100 | +10 | +0.5% | 19,900 |
| 2024/02/28 | 2,066 | 2,118 | 2,066 | 2,090 | +24 | +1.2% | 35,100 |
| 2024/02/27 | 2,055 | 2,074 | 2,050 | 2,066 | +5 | +0.2% | 23,000 |
| 2024/02/26 | 2,088 | 2,088 | 2,055 | 2,061 | -14 | -0.7% | 26,100 |
| 2024/02/22 | 2,061 | 2,076 | 2,055 | 2,075 | +15 | +0.7% | 14,400 |
| 2024/02/21 | 2,058 | 2,072 | 2,058 | 2,060 | +2 | +0.1% | 12,100 |
| 2024/02/20 | 2,057 | 2,085 | 2,057 | 2,058 | +9 | +0.4% | 18,600 |
| 2024/02/19 | 2,032 | 2,049 | 2,032 | 2,049 | +17 | +0.8% | 14,900 |
| 2024/02/16 | 2,028 | 2,049 | 2,018 | 2,032 | +41 | +2.1% | 22,300 |
| 2024/02/15 | 2,038 | 2,044 | 1,987 | 1,991 | -35 | -1.7% | 25,200 |
| 2024/02/14 | 2,076 | 2,076 | 2,022 | 2,026 | -49 | -2.4% | 21,600 |
| 2024/02/13 | 2,033 | 2,079 | 2,016 | 2,075 | +65 | +3.2% | 48,000 |
| 2024/02/09 | 2,018 | 2,018 | 1,982 | 2,010 | ±0 | ±0% | 27,800 |
| 2024/02/08 | 2,010 | 2,020 | 1,982 | 2,010 | -2 | -0.1% | 31,400 |
| 2024/02/07 | 2,001 | 2,037 | 2,001 | 2,012 | +11 | +0.5% | 25,600 |
| 2024/02/06 | 2,015 | 2,047 | 2,001 | 2,001 | -14 | -0.7% | 39,800 |
| 2024/02/05 | 1,976 | 2,031 | 1,976 | 2,015 | +50 | +2.5% | 51,100 |
| 2024/02/02 | 1,988 | 2,008 | 1,959 | 1,965 | +1 | +0.1% | 76,700 |
| 2024/02/01 | 1,919 | 1,984 | 1,876 | 1,964 | -85 | -4.1% | 102,000 |
| 2024/01/31 | 2,040 | 2,059 | 2,010 | 2,049 | +13 | +0.6% | 49,100 |
| 2024/01/30 | 2,029 | 2,040 | 2,015 | 2,036 | +15 | +0.7% | 22,300 |
| 2024/01/29 | 2,003 | 2,038 | 2,003 | 2,021 | +33 | +1.7% | 22,000 |
| 2024/01/26 | 2,008 | 2,014 | 1,988 | 1,988 | -13 | -0.6% | 22,800 |
| 2024/01/25 | 1,972 | 2,015 | 1,972 | 2,001 | +29 | +1.5% | 34,200 |
| 2024/01/24 | 1,964 | 1,994 | 1,960 | 1,972 | +8 | +0.4% | 19,600 |
| 2024/01/23 | 1,980 | 1,987 | 1,950 | 1,964 | -12 | -0.6% | 32,000 |
| 2024/01/22 | 1,972 | 1,997 | 1,963 | 1,976 | +39 | +2% | 71,300 |
| 2024/01/19 | 1,936 | 1,943 | 1,930 | 1,937 | +4 | +0.2% | 18,200 |
| 2024/01/18 | 1,916 | 1,947 | 1,915 | 1,933 | -3 | -0.2% | 21,000 |
| 2024/01/17 | 1,957 | 1,968 | 1,935 | 1,936 | -15 | -0.8% | 23,100 |
| 2024/01/16 | 1,970 | 1,970 | 1,950 | 1,951 | -15 | -0.8% | 18,800 |
| 2024/01/15 | 1,935 | 1,969 | 1,933 | 1,966 | +49 | +2.6% | 23,500 |
| 2024/01/12 | 1,955 | 1,958 | 1,909 | 1,917 | -34 | -1.7% | 31,200 |
| 2024/01/11 | 1,948 | 1,959 | 1,943 | 1,951 | +19 | +1% | 23,300 |
| 2024/01/10 | 1,935 | 1,938 | 1,920 | 1,932 | +10 | +0.5% | 21,100 |
| 2024/01/09 | 1,908 | 1,936 | 1,908 | 1,922 | +33 | +1.7% | 23,600 |
| 2024/01/05 | 1,895 | 1,899 | 1,880 | 1,889 | +10 | +0.5% | 16,600 |
| 2024/01/04 | 1,848 | 1,888 | 1,840 | 1,879 | +32 | +1.7% | 31,500 |
| 2023/12/29 | 1,834 | 1,847 | 1,829 | 1,847 | +14 | +0.8% | 15,500 |
| 2023/12/28 | 1,810 | 1,833 | 1,810 | 1,833 | +5 | +0.3% | 12,100 |
| 2023/12/27 | 1,805 | 1,828 | 1,805 | 1,828 | +23 | +1.3% | 20,600 |
| 2023/12/26 | 1,800 | 1,809 | 1,800 | 1,805 | +10 | +0.6% | 10,700 |
| 2023/12/25 | 1,833 | 1,833 | 1,795 | 1,795 | -17 | -0.9% | 22,500 |
| 2023/12/22 | 1,791 | 1,812 | 1,791 | 1,812 | +26 | +1.5% | 17,900 |
| 2023/12/21 | 1,830 | 1,830 | 1,783 | 1,786 | -52 | -2.8% | 57,900 |
| 2023/12/20 | 1,838 | 1,843 | 1,834 | 1,838 | ±0 | ±0% | 33,100 |
| 2023/12/19 | 1,822 | 1,845 | 1,816 | 1,838 | +24 | +1.3% | 35,900 |
51～
100
件表示中 / 5826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 | 204,200円 | +5.8% | +1.9% | 2.94% | 8.54倍 | 0.84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 |
| ラサ商事 | 179,400円 | -0.8% | -11.2% | 3.79% | 10.62倍 | 0.94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 |
| カノークス | 192,600円 | +6.8% | -11.1% | 4.88% | 9.96倍 | 0.58倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 明治電機 | 165,600円 | +5.3% | +4.7% | 3.62% | 8.39倍 | 0.64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 |
| スターティアＨＤ | 204,600円 | +8.3% | +11.0% | 4.74% | 11.62倍 | 2.82倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
