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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,407 | 1,411 | 1,403 | 1,405 | -6 | -0.4% | 5,400 |
| 2022/08/25 | 1,412 | 1,412 | 1,408 | 1,411 | +2 | +0.1% | 5,100 |
| 2022/08/24 | 1,415 | 1,415 | 1,404 | 1,409 | -1 | -0.1% | 5,500 |
| 2022/08/23 | 1,425 | 1,425 | 1,410 | 1,410 | -15 | -1.1% | 5,900 |
| 2022/08/22 | 1,412 | 1,425 | 1,409 | 1,425 | +5 | +0.4% | 5,700 |
| 2022/08/19 | 1,407 | 1,427 | 1,407 | 1,420 | +7 | +0.5% | 9,300 |
| 2022/08/18 | 1,410 | 1,416 | 1,407 | 1,413 | -3 | -0.2% | 5,500 |
| 2022/08/17 | 1,408 | 1,419 | 1,402 | 1,416 | +16 | +1.1% | 9,900 |
| 2022/08/16 | 1,426 | 1,426 | 1,400 | 1,400 | -14 | -1% | 9,100 |
| 2022/08/15 | 1,420 | 1,427 | 1,414 | 1,414 | -6 | -0.4% | 12,500 |
| 2022/08/12 | 1,407 | 1,420 | 1,397 | 1,420 | +25 | +1.8% | 17,400 |
| 2022/08/10 | 1,400 | 1,400 | 1,394 | 1,395 | -5 | -0.4% | 3,000 |
| 2022/08/09 | 1,410 | 1,411 | 1,395 | 1,400 | -9 | -0.6% | 12,400 |
| 2022/08/08 | 1,400 | 1,412 | 1,395 | 1,409 | +9 | +0.6% | 19,100 |
| 2022/08/05 | 1,379 | 1,401 | 1,375 | 1,400 | +25 | +1.8% | 34,000 |
| 2022/08/04 | 1,381 | 1,383 | 1,368 | 1,375 | -5 | -0.4% | 17,500 |
| 2022/08/03 | 1,370 | 1,381 | 1,366 | 1,380 | +14 | +1% | 14,800 |
| 2022/08/02 | 1,370 | 1,386 | 1,366 | 1,366 | -5 | -0.4% | 28,300 |
| 2022/08/01 | 1,385 | 1,400 | 1,355 | 1,371 | -28 | -2% | 54,200 |
| 2022/07/29 | 1,410 | 1,410 | 1,386 | 1,399 | -21 | -1.5% | 23,900 |
| 2022/07/28 | 1,386 | 1,420 | 1,376 | 1,420 | +40 | +2.9% | 40,200 |
| 2022/07/27 | 1,375 | 1,381 | 1,365 | 1,380 | +3 | +0.2% | 19,400 |
| 2022/07/26 | 1,373 | 1,383 | 1,373 | 1,377 | +4 | +0.3% | 19,700 |
| 2022/07/25 | 1,383 | 1,388 | 1,372 | 1,373 | -10 | -0.7% | 22,600 |
| 2022/07/22 | 1,369 | 1,395 | 1,365 | 1,383 | +11 | +0.8% | 38,400 |
| 2022/07/21 | 1,355 | 1,386 | 1,355 | 1,372 | -21 | -1.5% | 247,600 |
| 2022/07/20 | 1,408 | 1,410 | 1,378 | 1,393 | +27 | +2% | 127,800 |
| 2022/07/19 | 1,379 | 1,379 | 1,351 | 1,366 | -13 | -0.9% | 71,500 |
| 2022/07/15 | 1,387 | 1,388 | 1,368 | 1,379 | -13 | -0.9% | 27,300 |
| 2022/07/14 | 1,360 | 1,399 | 1,360 | 1,392 | -8 | -0.6% | 75,400 |
| 2022/07/13 | 1,401 | 1,405 | 1,393 | 1,400 | -7 | -0.5% | 5,700 |
| 2022/07/12 | 1,416 | 1,416 | 1,405 | 1,407 | -9 | -0.6% | 8,700 |
| 2022/07/11 | 1,401 | 1,416 | 1,392 | 1,416 | +38 | +2.8% | 12,600 |
| 2022/07/08 | 1,369 | 1,384 | 1,369 | 1,378 | -1 | -0.1% | 20,200 |
| 2022/07/07 | 1,373 | 1,394 | 1,364 | 1,379 | -1 | -0.1% | 6,900 |
| 2022/07/06 | 1,366 | 1,382 | 1,361 | 1,380 | +6 | +0.4% | 9,200 |
| 2022/07/05 | 1,380 | 1,380 | 1,364 | 1,374 | -2 | -0.1% | 7,900 |
| 2022/07/04 | 1,390 | 1,390 | 1,365 | 1,376 | -5 | -0.4% | 6,800 |
| 2022/07/01 | 1,402 | 1,402 | 1,365 | 1,381 | -17 | -1.2% | 14,100 |
| 2022/06/30 | 1,390 | 1,406 | 1,390 | 1,398 | -5 | -0.4% | 20,200 |
| 2022/06/29 | 1,368 | 1,403 | 1,355 | 1,403 | +35 | +2.6% | 24,600 |
| 2022/06/28 | 1,358 | 1,368 | 1,350 | 1,368 | +7 | +0.5% | 6,400 |
| 2022/06/27 | 1,372 | 1,372 | 1,353 | 1,361 | +4 | +0.3% | 7,400 |
| 2022/06/24 | 1,347 | 1,357 | 1,338 | 1,357 | +10 | +0.7% | 7,200 |
| 2022/06/23 | 1,358 | 1,376 | 1,311 | 1,347 | -11 | -0.8% | 16,200 |
| 2022/06/22 | 1,355 | 1,369 | 1,355 | 1,358 | +3 | +0.2% | 8,900 |
| 2022/06/21 | 1,338 | 1,358 | 1,325 | 1,355 | +17 | +1.3% | 12,400 |
| 2022/06/20 | 1,364 | 1,364 | 1,334 | 1,338 | -7 | -0.5% | 7,500 |
| 2022/06/17 | 1,356 | 1,356 | 1,342 | 1,345 | -14 | -1% | 8,500 |
| 2022/06/16 | 1,340 | 1,364 | 1,340 | 1,359 | +40 | +3% | 8,300 |
551～
600
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
