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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,469 | 1,480 | 1,457 | 1,476 | +15 | +1% | 15,300 |
| 2023/01/24 | 1,475 | 1,479 | 1,461 | 1,461 | -14 | -0.9% | 13,200 |
| 2023/01/23 | 1,451 | 1,475 | 1,448 | 1,475 | +31 | +2.1% | 12,300 |
| 2023/01/20 | 1,426 | 1,448 | 1,423 | 1,444 | +18 | +1.3% | 30,300 |
| 2023/01/19 | 1,417 | 1,429 | 1,410 | 1,426 | +9 | +0.6% | 14,900 |
| 2023/01/18 | 1,409 | 1,420 | 1,401 | 1,417 | +13 | +0.9% | 13,900 |
| 2023/01/17 | 1,393 | 1,407 | 1,386 | 1,404 | +19 | +1.4% | 7,800 |
| 2023/01/16 | 1,399 | 1,400 | 1,385 | 1,385 | -10 | -0.7% | 7,800 |
| 2023/01/13 | 1,388 | 1,398 | 1,388 | 1,395 | ±0 | ±0% | 8,400 |
| 2023/01/12 | 1,389 | 1,395 | 1,388 | 1,395 | +8 | +0.6% | 4,800 |
| 2023/01/11 | 1,380 | 1,387 | 1,378 | 1,387 | +9 | +0.7% | 6,100 |
| 2023/01/10 | 1,388 | 1,388 | 1,377 | 1,378 | +2 | +0.1% | 11,500 |
| 2023/01/06 | 1,370 | 1,376 | 1,365 | 1,376 | +11 | +0.8% | 12,300 |
| 2023/01/05 | 1,373 | 1,373 | 1,365 | 1,365 | -1 | -0.1% | 10,600 |
| 2023/01/04 | 1,394 | 1,394 | 1,366 | 1,366 | -9 | -0.7% | 24,200 |
| 2022/12/30 | 1,377 | 1,383 | 1,371 | 1,375 | +3 | +0.2% | 12,900 |
| 2022/12/29 | 1,370 | 1,372 | 1,363 | 1,372 | ±0 | ±0% | 10,000 |
| 2022/12/28 | 1,370 | 1,374 | 1,368 | 1,372 | +1 | +0.1% | 12,000 |
| 2022/12/27 | 1,387 | 1,387 | 1,368 | 1,371 | -5 | -0.4% | 8,700 |
| 2022/12/26 | 1,378 | 1,378 | 1,368 | 1,376 | +5 | +0.4% | 22,000 |
| 2022/12/23 | 1,370 | 1,374 | 1,364 | 1,371 | -4 | -0.3% | 12,600 |
| 2022/12/22 | 1,378 | 1,378 | 1,369 | 1,375 | +11 | +0.8% | 8,700 |
| 2022/12/21 | 1,385 | 1,385 | 1,357 | 1,364 | -19 | -1.4% | 20,000 |
| 2022/12/20 | 1,390 | 1,401 | 1,380 | 1,383 | -11 | -0.8% | 17,000 |
| 2022/12/19 | 1,386 | 1,400 | 1,386 | 1,394 | +8 | +0.6% | 10,100 |
| 2022/12/16 | 1,403 | 1,403 | 1,385 | 1,386 | -16 | -1.1% | 16,500 |
| 2022/12/15 | 1,401 | 1,404 | 1,398 | 1,402 | +1 | +0.1% | 7,800 |
| 2022/12/14 | 1,400 | 1,404 | 1,397 | 1,401 | +5 | +0.4% | 8,600 |
| 2022/12/13 | 1,398 | 1,402 | 1,396 | 1,396 | +4 | +0.3% | 10,400 |
| 2022/12/12 | 1,394 | 1,396 | 1,389 | 1,392 | +3 | +0.2% | 10,300 |
| 2022/12/09 | 1,388 | 1,392 | 1,383 | 1,389 | +9 | +0.7% | 9,600 |
| 2022/12/08 | 1,376 | 1,387 | 1,375 | 1,380 | +3 | +0.2% | 14,900 |
| 2022/12/07 | 1,380 | 1,389 | 1,377 | 1,377 | -6 | -0.4% | 14,600 |
| 2022/12/06 | 1,395 | 1,395 | 1,380 | 1,383 | -3 | -0.2% | 23,100 |
| 2022/12/05 | 1,387 | 1,387 | 1,378 | 1,386 | -2 | -0.1% | 13,900 |
| 2022/12/02 | 1,400 | 1,400 | 1,379 | 1,388 | -2 | -0.1% | 28,700 |
| 2022/12/01 | 1,398 | 1,399 | 1,390 | 1,390 | -1 | -0.1% | 11,300 |
| 2022/11/30 | 1,401 | 1,409 | 1,391 | 1,391 | -13 | -0.9% | 12,200 |
| 2022/11/29 | 1,398 | 1,409 | 1,390 | 1,404 | +4 | +0.3% | 14,800 |
| 2022/11/28 | 1,412 | 1,414 | 1,393 | 1,400 | -12 | -0.8% | 12,300 |
| 2022/11/25 | 1,415 | 1,418 | 1,411 | 1,412 | -3 | -0.2% | 11,400 |
| 2022/11/24 | 1,409 | 1,417 | 1,408 | 1,415 | +7 | +0.5% | 16,900 |
| 2022/11/22 | 1,400 | 1,409 | 1,400 | 1,408 | +5 | +0.4% | 17,000 |
| 2022/11/21 | 1,397 | 1,403 | 1,393 | 1,403 | +10 | +0.7% | 19,000 |
| 2022/11/18 | 1,382 | 1,397 | 1,382 | 1,393 | +10 | +0.7% | 28,700 |
| 2022/11/17 | 1,371 | 1,386 | 1,371 | 1,383 | +7 | +0.5% | 33,700 |
| 2022/11/16 | 1,379 | 1,383 | 1,369 | 1,376 | -8 | -0.6% | 45,400 |
| 2022/11/15 | 1,400 | 1,400 | 1,381 | 1,384 | +11 | +0.8% | 182,600 |
| 2022/11/14 | 1,380 | 1,400 | 1,368 | 1,373 | -22 | -1.6% | 112,800 |
| 2022/11/11 | 1,405 | 1,410 | 1,395 | 1,395 | -8 | -0.6% | 24,100 |
451～
500
件表示中 / 5954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 | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80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 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77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 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70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 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86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 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49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
