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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 6134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 | 232,500円 | +7.7% | +0.9% | 2.92% | 9.32倍 | 0.87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 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| アセンテック | 168,100円 | +16.6% | +42.0% | 1.19% | 20.23倍 | 5.74倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 日電計 | 205,000円 | +2.3% | -4.9% | 4.39% | 7.71倍 | 0.78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 |
| 日邦産 | 258,700円 | +1.4% | -7.4% | 3.02% | 16.70倍 | 1.41倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
