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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,401 | 1,405 | 1,400 | 1,403 | -4 | -0.3% | 12,600 |
| 2022/11/09 | 1,399 | 1,408 | 1,396 | 1,407 | -13 | -0.9% | 47,500 |
| 2022/11/08 | 1,411 | 1,423 | 1,408 | 1,420 | +9 | +0.6% | 8,200 |
| 2022/11/07 | 1,426 | 1,426 | 1,404 | 1,411 | -3 | -0.2% | 10,600 |
| 2022/11/04 | 1,419 | 1,424 | 1,411 | 1,414 | -7 | -0.5% | 9,400 |
| 2022/11/02 | 1,420 | 1,427 | 1,418 | 1,421 | +1 | +0.1% | 5,600 |
| 2022/11/01 | 1,427 | 1,430 | 1,412 | 1,420 | +3 | +0.2% | 12,700 |
| 2022/10/31 | 1,425 | 1,430 | 1,410 | 1,417 | -6 | -0.4% | 11,500 |
| 2022/10/28 | 1,427 | 1,430 | 1,421 | 1,423 | ±0 | ±0% | 53,800 |
| 2022/10/27 | 1,429 | 1,429 | 1,413 | 1,423 | -5 | -0.4% | 7,900 |
| 2022/10/26 | 1,429 | 1,430 | 1,424 | 1,428 | -1 | -0.1% | 7,500 |
| 2022/10/25 | 1,427 | 1,430 | 1,425 | 1,429 | +2 | +0.1% | 7,300 |
| 2022/10/24 | 1,420 | 1,429 | 1,418 | 1,427 | +13 | +0.9% | 6,200 |
| 2022/10/21 | 1,413 | 1,420 | 1,411 | 1,414 | -6 | -0.4% | 5,400 |
| 2022/10/20 | 1,406 | 1,436 | 1,406 | 1,420 | +9 | +0.6% | 7,300 |
| 2022/10/19 | 1,430 | 1,430 | 1,411 | 1,411 | -29 | -2% | 16,200 |
| 2022/10/18 | 1,439 | 1,441 | 1,432 | 1,440 | +17 | +1.2% | 9,800 |
| 2022/10/17 | 1,430 | 1,440 | 1,423 | 1,423 | -7 | -0.5% | 11,900 |
| 2022/10/14 | 1,419 | 1,430 | 1,416 | 1,430 | +24 | +1.7% | 14,800 |
| 2022/10/13 | 1,408 | 1,411 | 1,402 | 1,406 | -2 | -0.1% | 7,000 |
| 2022/10/12 | 1,405 | 1,418 | 1,398 | 1,408 | +11 | +0.8% | 9,400 |
| 2022/10/11 | 1,415 | 1,415 | 1,397 | 1,397 | -18 | -1.3% | 12,000 |
| 2022/10/07 | 1,403 | 1,419 | 1,403 | 1,415 | +2 | +0.1% | 9,600 |
| 2022/10/06 | 1,408 | 1,413 | 1,397 | 1,413 | +16 | +1.1% | 13,700 |
| 2022/10/05 | 1,397 | 1,405 | 1,389 | 1,397 | ±0 | ±0% | 11,700 |
| 2022/10/04 | 1,390 | 1,402 | 1,376 | 1,397 | +23 | +1.7% | 22,600 |
| 2022/10/03 | 1,380 | 1,383 | 1,366 | 1,374 | -6 | -0.4% | 5,100 |
| 2022/09/30 | 1,388 | 1,389 | 1,375 | 1,380 | -14 | -1% | 9,300 |
| 2022/09/29 | 1,400 | 1,403 | 1,387 | 1,394 | -14 | -1% | 14,800 |
| 2022/09/28 | 1,385 | 1,408 | 1,376 | 1,408 | +23 | +1.7% | 20,000 |
| 2022/09/27 | 1,400 | 1,400 | 1,383 | 1,385 | +7 | +0.5% | 17,000 |
| 2022/09/26 | 1,422 | 1,422 | 1,376 | 1,378 | -24 | -1.7% | 28,400 |
| 2022/09/22 | 1,400 | 1,402 | 1,388 | 1,402 | +2 | +0.1% | 10,000 |
| 2022/09/21 | 1,390 | 1,400 | 1,381 | 1,400 | +13 | +0.9% | 12,100 |
| 2022/09/20 | 1,388 | 1,403 | 1,387 | 1,387 | +2 | +0.1% | 13,500 |
| 2022/09/16 | 1,386 | 1,398 | 1,380 | 1,385 | -7 | -0.5% | 11,200 |
| 2022/09/15 | 1,403 | 1,406 | 1,392 | 1,392 | -11 | -0.8% | 7,100 |
| 2022/09/14 | 1,408 | 1,409 | 1,400 | 1,403 | -8 | -0.6% | 10,100 |
| 2022/09/13 | 1,417 | 1,417 | 1,410 | 1,411 | -9 | -0.6% | 7,100 |
| 2022/09/12 | 1,419 | 1,420 | 1,415 | 1,420 | +2 | +0.1% | 11,200 |
| 2022/09/09 | 1,414 | 1,418 | 1,403 | 1,418 | +8 | +0.6% | 12,600 |
| 2022/09/08 | 1,404 | 1,410 | 1,391 | 1,410 | +30 | +2.2% | 9,600 |
| 2022/09/07 | 1,405 | 1,405 | 1,375 | 1,380 | -25 | -1.8% | 17,800 |
| 2022/09/06 | 1,383 | 1,413 | 1,383 | 1,405 | +20 | +1.4% | 15,200 |
| 2022/09/05 | 1,400 | 1,402 | 1,385 | 1,385 | -17 | -1.2% | 11,700 |
| 2022/09/02 | 1,392 | 1,403 | 1,392 | 1,402 | +10 | +0.7% | 8,900 |
| 2022/09/01 | 1,400 | 1,402 | 1,391 | 1,392 | -12 | -0.9% | 8,900 |
| 2022/08/31 | 1,405 | 1,405 | 1,397 | 1,404 | -3 | -0.2% | 7,900 |
| 2022/08/30 | 1,400 | 1,408 | 1,397 | 1,407 | +8 | +0.6% | 8,700 |
| 2022/08/29 | 1,409 | 1,409 | 1,393 | 1,399 | -6 | -0.4% | 17,700 |
501～
550
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
