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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,011 | 2,038 | 1,998 | 2,032 | +21 | +1% | 13,200 |
| 2024/04/25 | 2,023 | 2,023 | 2,004 | 2,011 | -12 | -0.6% | 9,300 |
| 2024/04/24 | 1,992 | 2,027 | 1,992 | 2,023 | +33 | +1.7% | 12,400 |
| 2024/04/23 | 1,981 | 2,012 | 1,981 | 1,990 | +28 | +1.4% | 16,200 |
| 2024/04/22 | 1,958 | 1,985 | 1,953 | 1,962 | -3 | -0.2% | 15,900 |
| 2024/04/19 | 2,015 | 2,019 | 1,948 | 1,965 | -50 | -2.5% | 29,300 |
| 2024/04/18 | 1,994 | 2,015 | 1,994 | 2,015 | +21 | +1.1% | 6,800 |
| 2024/04/17 | 2,050 | 2,050 | 1,979 | 1,994 | -6 | -0.3% | 20,700 |
| 2024/04/16 | 2,025 | 2,038 | 2,000 | 2,000 | -50 | -2.4% | 16,100 |
| 2024/04/15 | 2,035 | 2,057 | 2,020 | 2,050 | +5 | +0.2% | 13,300 |
| 2024/04/12 | 2,049 | 2,064 | 2,043 | 2,045 | +4 | +0.2% | 9,700 |
| 2024/04/11 | 2,056 | 2,069 | 2,041 | 2,041 | -29 | -1.4% | 8,100 |
| 2024/04/10 | 2,060 | 2,080 | 2,060 | 2,070 | +9 | +0.4% | 7,000 |
| 2024/04/09 | 2,034 | 2,070 | 2,034 | 2,061 | +27 | +1.3% | 12,400 |
| 2024/04/08 | 2,018 | 2,044 | 2,018 | 2,034 | +31 | +1.5% | 17,200 |
| 2024/04/05 | 1,986 | 2,010 | 1,980 | 2,003 | +11 | +0.6% | 13,500 |
| 2024/04/04 | 2,020 | 2,020 | 1,986 | 1,992 | -28 | -1.4% | 27,900 |
| 2024/04/03 | 2,011 | 2,038 | 2,010 | 2,020 | -3 | -0.1% | 12,400 |
| 2024/04/02 | 2,060 | 2,072 | 2,020 | 2,023 | -29 | -1.4% | 19,300 |
| 2024/04/01 | 2,070 | 2,079 | 2,047 | 2,052 | -17 | -0.8% | 20,500 |
| 2024/03/29 | 2,066 | 2,072 | 2,052 | 2,069 | +17 | +0.8% | 15,900 |
| 2024/03/28 | 2,065 | 2,065 | 2,047 | 2,052 | -16 | -0.8% | 21,400 |
| 2024/03/27 | 2,050 | 2,068 | 2,041 | 2,068 | +28 | +1.4% | 25,900 |
| 2024/03/26 | 2,035 | 2,056 | 2,032 | 2,040 | ±0 | ±0% | 13,600 |
| 2024/03/25 | 2,050 | 2,063 | 2,038 | 2,040 | +1 | ±0% | 25,600 |
| 2024/03/22 | 2,050 | 2,050 | 2,029 | 2,039 | ±0 | ±0% | 16,800 |
| 2024/03/21 | 2,023 | 2,045 | 2,015 | 2,039 | +36 | +1.8% | 30,600 |
| 2024/03/19 | 1,999 | 2,003 | 1,981 | 2,003 | ±0 | ±0% | 18,100 |
| 2024/03/18 | 2,015 | 2,015 | 1,987 | 2,003 | +1 | ±0% | 14,200 |
| 2024/03/15 | 1,986 | 2,003 | 1,980 | 2,002 | +12 | +0.6% | 13,400 |
| 2024/03/14 | 2,000 | 2,002 | 1,990 | 1,990 | -7 | -0.4% | 11,200 |
| 2024/03/13 | 2,044 | 2,044 | 1,988 | 1,997 | -20 | -1% | 10,900 |
| 2024/03/12 | 2,006 | 2,017 | 1,970 | 2,017 | -2 | -0.1% | 25,200 |
| 2024/03/11 | 2,044 | 2,051 | 2,001 | 2,019 | -25 | -1.2% | 29,000 |
| 2024/03/08 | 2,021 | 2,044 | 2,021 | 2,044 | +18 | +0.9% | 27,700 |
| 2024/03/07 | 2,028 | 2,039 | 2,019 | 2,026 | -1 | ±0% | 18,300 |
| 2024/03/06 | 2,001 | 2,031 | 2,001 | 2,027 | +9 | +0.4% | 17,200 |
| 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 |
1～
50
件表示中 / 5813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 | 203,200円 | +15.2% | +10.0% | 2.46% | 9.28倍 | 0.86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 |
| ＯＣＨＩ・ＨＤ | 156,600円 | +3.8% | -9.4% | 3.45% | 9.89倍 | 0.91倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。建築物調査、土木工事のエンジニアリングも |
| ほくたけ | 87,300円 | -0.8% | -20.2% | 2.29% | 9.39倍 | 0.32倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| ナイス | 174,200円 | -2.7% | -39.4% | 2.87% | 5.14倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| オーハシテクニカ | 156,800円 | +11.5% | -24.9% | 3.83% | 24.48倍 | 0.57倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
