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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,047 | 2,050 | 2,032 | 2,034 | +8 | +0.4% | 3,100 |
| 2024/11/20 | 2,055 | 2,066 | 2,025 | 2,026 | -15 | -0.7% | 7,800 |
| 2024/11/19 | 2,037 | 2,054 | 2,030 | 2,041 | +8 | +0.4% | 6,300 |
| 2024/11/18 | 2,024 | 2,066 | 2,024 | 2,033 | +9 | +0.4% | 7,100 |
| 2024/11/15 | 2,037 | 2,049 | 2,020 | 2,024 | -11 | -0.5% | 6,600 |
| 2024/11/14 | 2,032 | 2,067 | 2,032 | 2,035 | +4 | +0.2% | 7,100 |
| 2024/11/13 | 2,032 | 2,067 | 2,031 | 2,031 | -1 | ±0% | 10,300 |
| 2024/11/12 | 2,051 | 2,066 | 2,027 | 2,032 | +11 | +0.5% | 7,900 |
| 2024/11/11 | 2,021 | 2,042 | 2,003 | 2,021 | ±0 | ±0% | 6,800 |
| 2024/11/08 | 2,088 | 2,089 | 2,021 | 2,021 | -35 | -1.7% | 11,200 |
| 2024/11/07 | 2,062 | 2,080 | 2,056 | 2,056 | -6 | -0.3% | 7,600 |
| 2024/11/06 | 2,097 | 2,097 | 2,062 | 2,062 | -35 | -1.7% | 12,000 |
| 2024/11/05 | 2,097 | 2,097 | 2,055 | 2,097 | +31 | +1.5% | 10,600 |
| 2024/11/01 | 2,095 | 2,110 | 2,051 | 2,066 | +16 | +0.8% | 19,000 |
| 2024/10/31 | 2,022 | 2,051 | 2,022 | 2,050 | +28 | +1.4% | 12,500 |
| 2024/10/30 | 2,050 | 2,050 | 2,010 | 2,022 | -13 | -0.6% | 97,100 |
| 2024/10/29 | 2,035 | 2,044 | 2,023 | 2,035 | -4 | -0.2% | 13,800 |
| 2024/10/28 | 2,000 | 2,039 | 1,990 | 2,039 | +56 | +2.8% | 15,000 |
| 2024/10/25 | 2,058 | 2,066 | 1,983 | 1,983 | -54 | -2.7% | 18,000 |
| 2024/10/24 | 2,013 | 2,045 | 2,013 | 2,037 | +24 | +1.2% | 20,400 |
| 2024/10/23 | 1,980 | 2,040 | 1,980 | 2,013 | +34 | +1.7% | 21,100 |
| 2024/10/22 | 2,000 | 2,010 | 1,973 | 1,979 | -19 | -1% | 17,600 |
| 2024/10/21 | 1,991 | 1,998 | 1,979 | 1,998 | +8 | +0.4% | 11,600 |
| 2024/10/18 | 1,986 | 1,998 | 1,977 | 1,990 | +4 | +0.2% | 12,900 |
| 2024/10/17 | 1,998 | 2,021 | 1,935 | 1,986 | -14 | -0.7% | 33,600 |
| 2024/10/16 | 1,971 | 2,018 | 1,971 | 2,000 | +18 | +0.9% | 22,600 |
| 2024/10/15 | 1,960 | 1,996 | 1,950 | 1,982 | +44 | +2.3% | 17,000 |
| 2024/10/11 | 1,950 | 1,957 | 1,935 | 1,938 | -26 | -1.3% | 18,200 |
| 2024/10/10 | 1,965 | 1,976 | 1,948 | 1,964 | +1 | +0.1% | 11,400 |
| 2024/10/09 | 1,999 | 1,999 | 1,954 | 1,963 | -15 | -0.8% | 17,400 |
| 2024/10/08 | 2,002 | 2,015 | 1,970 | 1,978 | -39 | -1.9% | 23,400 |
| 2024/10/07 | 1,998 | 2,024 | 1,995 | 2,017 | +28 | +1.4% | 24,800 |
| 2024/10/04 | 1,967 | 2,000 | 1,967 | 1,989 | +28 | +1.4% | 12,600 |
| 2024/10/03 | 1,972 | 1,995 | 1,961 | 1,961 | +16 | +0.8% | 14,400 |
| 2024/10/02 | 1,955 | 1,971 | 1,945 | 1,945 | -12 | -0.6% | 14,900 |
| 2024/10/01 | 1,974 | 1,974 | 1,949 | 1,957 | +19 | +1% | 14,200 |
| 2024/09/30 | 1,970 | 1,982 | 1,930 | 1,938 | -55 | -2.8% | 22,400 |
| 2024/09/27 | 2,028 | 2,028 | 1,977 | 1,993 | -38 | -1.9% | 26,000 |
| 2024/09/26 | 2,026 | 2,032 | 2,001 | 2,031 | +6 | +0.3% | 37,600 |
| 2024/09/25 | 2,053 | 2,053 | 2,015 | 2,025 | -3 | -0.1% | 12,000 |
| 2024/09/24 | 2,053 | 2,053 | 2,017 | 2,028 | -5 | -0.2% | 24,500 |
| 2024/09/20 | 2,015 | 2,045 | 2,015 | 2,033 | +18 | +0.9% | 21,000 |
| 2024/09/19 | 2,008 | 2,045 | 2,008 | 2,015 | +7 | +0.3% | 31,900 |
| 2024/09/18 | 2,009 | 2,013 | 1,984 | 2,008 | +39 | +2% | 11,500 |
| 2024/09/17 | 2,000 | 2,008 | 1,943 | 1,969 | -31 | -1.6% | 20,900 |
| 2024/09/13 | 1,999 | 2,030 | 1,989 | 2,000 | +6 | +0.3% | 21,600 |
| 2024/09/12 | 2,006 | 2,025 | 1,971 | 1,994 | +23 | +1.2% | 21,800 |
| 2024/09/11 | 2,005 | 2,009 | 1,950 | 1,971 | -30 | -1.5% | 32,400 |
| 2024/09/10 | 2,038 | 2,056 | 2,001 | 2,001 | -25 | -1.2% | 19,700 |
| 2024/09/09 | 2,012 | 2,054 | 2,012 | 2,026 | -34 | -1.7% | 14,400 |
1～
50
件表示中 / 5953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 | 203,400円 | +5.8% | +1.9% | 2.95% | 8.55倍 | 0.79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 |
| 東都水 | 557,000円 | +0.2% | -16.0% | 2.69% | 10.41倍 | 0.78倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| 日電計 | 184,100円 | +1.4% | -27.2% | 4.45% | 8.78倍 | 0.74倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 高 島 | 119,900円 | +4.3% | -0.2% | 6.67% | 12.84倍 | 0.85倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 極東貿 | 159,200円 | +4.2% | +0.9% | 4.40% | 16.37倍 | 0.75倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
