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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,368 | 1,368 | 1,333 | 1,336 | -6 | -0.4% | 4,400 |
| 2022/01/14 | 1,375 | 1,375 | 1,342 | 1,342 | -20 | -1.5% | 4,800 |
| 2022/01/13 | 1,350 | 1,365 | 1,350 | 1,362 | ±0 | ±0% | 2,700 |
| 2022/01/12 | 1,346 | 1,362 | 1,344 | 1,362 | +16 | +1.2% | 4,900 |
| 2022/01/11 | 1,369 | 1,369 | 1,337 | 1,346 | -5 | -0.4% | 4,500 |
| 2022/01/07 | 1,354 | 1,365 | 1,345 | 1,351 | -2 | -0.1% | 5,400 |
| 2022/01/06 | 1,393 | 1,393 | 1,353 | 1,353 | -40 | -2.9% | 5,200 |
| 2022/01/05 | 1,399 | 1,399 | 1,388 | 1,393 | -3 | -0.2% | 3,300 |
| 2022/01/04 | 1,393 | 1,400 | 1,387 | 1,396 | +5 | +0.4% | 7,400 |
| 2021/12/30 | 1,404 | 1,404 | 1,381 | 1,391 | -16 | -1.1% | 3,900 |
| 2021/12/29 | 1,386 | 1,410 | 1,386 | 1,407 | +7 | +0.5% | 9,100 |
| 2021/12/28 | 1,400 | 1,400 | 1,391 | 1,400 | +4 | +0.3% | 6,100 |
| 2021/12/27 | 1,395 | 1,398 | 1,373 | 1,396 | +12 | +0.9% | 5,900 |
| 2021/12/24 | 1,388 | 1,388 | 1,370 | 1,384 | +14 | +1% | 4,000 |
| 2021/12/23 | 1,375 | 1,380 | 1,363 | 1,370 | +3 | +0.2% | 3,500 |
| 2021/12/22 | 1,369 | 1,370 | 1,359 | 1,367 | +2 | +0.1% | 3,700 |
| 2021/12/21 | 1,368 | 1,376 | 1,358 | 1,365 | -3 | -0.2% | 6,500 |
| 2021/12/20 | 1,375 | 1,386 | 1,368 | 1,368 | -17 | -1.2% | 5,300 |
| 2021/12/17 | 1,400 | 1,400 | 1,373 | 1,385 | -15 | -1.1% | 5,700 |
| 2021/12/16 | 1,409 | 1,415 | 1,388 | 1,400 | +1 | +0.1% | 8,300 |
| 2021/12/15 | 1,392 | 1,409 | 1,392 | 1,399 | +7 | +0.5% | 6,600 |
| 2021/12/14 | 1,390 | 1,398 | 1,382 | 1,392 | +5 | +0.4% | 4,400 |
| 2021/12/13 | 1,424 | 1,424 | 1,377 | 1,387 | +11 | +0.8% | 7,400 |
| 2021/12/10 | 1,399 | 1,399 | 1,371 | 1,376 | -14 | -1% | 7,900 |
| 2021/12/09 | 1,389 | 1,390 | 1,372 | 1,390 | +6 | +0.4% | 3,600 |
| 2021/12/08 | 1,385 | 1,394 | 1,373 | 1,384 | -4 | -0.3% | 8,500 |
| 2021/12/07 | 1,370 | 1,388 | 1,363 | 1,388 | +47 | +3.5% | 11,800 |
| 2021/12/06 | 1,410 | 1,410 | 1,341 | 1,341 | -14 | -1% | 20,000 |
| 2021/12/03 | 1,311 | 1,355 | 1,311 | 1,355 | +45 | +3.4% | 5,100 |
| 2021/12/02 | 1,330 | 1,333 | 1,292 | 1,310 | +10 | +0.8% | 19,600 |
| 2021/12/01 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 2021/11/30 | 1,355 | 1,355 | 1,300 | 1,300 | -50 | -3.7% | 25,900 |
| 2021/11/29 | 1,343 | 1,375 | 1,339 | 1,350 | ±0 | ±0% | 15,800 |
| 2021/11/26 | 1,354 | 1,361 | 1,349 | 1,350 | -8 | -0.6% | 5,300 |
| 2021/11/25 | 1,387 | 1,387 | 1,357 | 1,358 | -10 | -0.7% | 4,900 |
| 2021/11/24 | 1,374 | 1,379 | 1,365 | 1,368 | -3 | -0.2% | 4,500 |
| 2021/11/22 | 1,368 | 1,372 | 1,362 | 1,371 | +11 | +0.8% | 2,300 |
| 2021/11/19 | 1,346 | 1,365 | 1,346 | 1,360 | +10 | +0.7% | 7,600 |
| 2021/11/18 | 1,358 | 1,371 | 1,349 | 1,350 | -12 | -0.9% | 9,400 |
| 2021/11/17 | 1,360 | 1,364 | 1,358 | 1,362 | +2 | +0.1% | 2,900 |
| 2021/11/16 | 1,370 | 1,370 | 1,350 | 1,360 | -13 | -0.9% | 6,200 |
| 2021/11/15 | 1,363 | 1,386 | 1,361 | 1,373 | +3 | +0.2% | 4,000 |
| 2021/11/12 | 1,357 | 1,381 | 1,357 | 1,370 | +9 | +0.7% | 5,700 |
| 2021/11/11 | 1,364 | 1,370 | 1,356 | 1,361 | -3 | -0.2% | 7,600 |
| 2021/11/10 | 1,371 | 1,371 | 1,361 | 1,364 | +11 | +0.8% | 3,000 |
| 2021/11/09 | 1,387 | 1,387 | 1,353 | 1,353 | -23 | -1.7% | 5,200 |
| 2021/11/08 | 1,377 | 1,389 | 1,361 | 1,376 | -2 | -0.1% | 7,700 |
| 2021/11/05 | 1,377 | 1,390 | 1,367 | 1,378 | -17 | -1.2% | 6,300 |
| 2021/11/04 | 1,388 | 1,401 | 1,386 | 1,395 | +16 | +1.2% | 8,100 |
| 2021/11/02 | 1,396 | 1,400 | 1,376 | 1,379 | -17 | -1.2% | 5,700 |
701～
750
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
