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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/15 | 1,365 | 1,365 | 1,319 | 1,319 | -48 | -3.5% | 11,500 |
| 2022/06/14 | 1,377 | 1,385 | 1,367 | 1,367 | -17 | -1.2% | 7,800 |
| 2022/06/13 | 1,361 | 1,392 | 1,361 | 1,384 | +2 | +0.1% | 14,100 |
| 2022/06/10 | 1,410 | 1,410 | 1,382 | 1,382 | -8 | -0.6% | 11,100 |
| 2022/06/09 | 1,376 | 1,393 | 1,371 | 1,390 | -6 | -0.4% | 10,700 |
| 2022/06/08 | 1,392 | 1,399 | 1,368 | 1,396 | +30 | +2.2% | 12,600 |
| 2022/06/07 | 1,382 | 1,389 | 1,352 | 1,366 | -21 | -1.5% | 10,200 |
| 2022/06/06 | 1,398 | 1,398 | 1,381 | 1,387 | -11 | -0.8% | 9,400 |
| 2022/06/03 | 1,383 | 1,399 | 1,380 | 1,398 | +15 | +1.1% | 6,900 |
| 2022/06/02 | 1,407 | 1,407 | 1,380 | 1,383 | -24 | -1.7% | 4,900 |
| 2022/06/01 | 1,399 | 1,407 | 1,373 | 1,407 | +38 | +2.8% | 18,900 |
| 2022/05/31 | 1,363 | 1,374 | 1,354 | 1,369 | -26 | -1.9% | 11,700 |
| 2022/05/30 | 1,347 | 1,395 | 1,337 | 1,395 | +55 | +4.1% | 30,300 |
| 2022/05/27 | 1,348 | 1,348 | 1,326 | 1,340 | -6 | -0.4% | 9,600 |
| 2022/05/26 | 1,343 | 1,347 | 1,340 | 1,346 | +13 | +1% | 5,300 |
| 2022/05/25 | 1,310 | 1,344 | 1,308 | 1,333 | +25 | +1.9% | 13,000 |
| 2022/05/24 | 1,321 | 1,322 | 1,308 | 1,308 | -12 | -0.9% | 4,100 |
| 2022/05/23 | 1,331 | 1,331 | 1,311 | 1,320 | +5 | +0.4% | 6,500 |
| 2022/05/20 | 1,319 | 1,319 | 1,305 | 1,315 | +7 | +0.5% | 7,100 |
| 2022/05/19 | 1,315 | 1,317 | 1,306 | 1,308 | -12 | -0.9% | 5,900 |
751～
800
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
