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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,340 | 1,340 | 1,333 | 1,333 | -8 | -0.6% | 4,900 |
| 2021/08/18 | 1,331 | 1,345 | 1,331 | 1,341 | +21 | +1.6% | 4,500 |
| 2021/08/17 | 1,324 | 1,327 | 1,320 | 1,320 | -2 | -0.2% | 12,000 |
| 2021/08/16 | 1,347 | 1,347 | 1,322 | 1,322 | -15 | -1.1% | 11,800 |
| 2021/08/13 | 1,335 | 1,342 | 1,334 | 1,337 | +2 | +0.1% | 5,000 |
| 2021/08/12 | 1,336 | 1,339 | 1,331 | 1,335 | -4 | -0.3% | 5,700 |
| 2021/08/11 | 1,340 | 1,347 | 1,332 | 1,339 | +14 | +1.1% | 8,800 |
| 2021/08/10 | 1,334 | 1,340 | 1,325 | 1,325 | -9 | -0.7% | 8,700 |
| 2021/08/06 | 1,328 | 1,334 | 1,327 | 1,334 | +6 | +0.5% | 1,400 |
| 2021/08/05 | 1,341 | 1,341 | 1,327 | 1,328 | -16 | -1.2% | 8,500 |
| 2021/08/04 | 1,352 | 1,353 | 1,339 | 1,344 | -11 | -0.8% | 10,000 |
| 2021/08/03 | 1,375 | 1,384 | 1,355 | 1,355 | -17 | -1.2% | 4,600 |
| 2021/08/02 | 1,366 | 1,380 | 1,364 | 1,372 | +5 | +0.4% | 10,000 |
| 2021/07/30 | 1,377 | 1,377 | 1,365 | 1,367 | -10 | -0.7% | 6,400 |
| 2021/07/29 | 1,380 | 1,389 | 1,365 | 1,377 | +1 | +0.1% | 15,500 |
| 2021/07/28 | 1,392 | 1,401 | 1,357 | 1,376 | -106 | -7.2% | 62,200 |
| 2021/07/27 | 1,411 | 1,482 | 1,411 | 1,482 | +85 | +6.1% | 43,500 |
| 2021/07/26 | 1,382 | 1,397 | 1,380 | 1,397 | +25 | +1.8% | 18,600 |
| 2021/07/21 | 1,374 | 1,375 | 1,365 | 1,372 | +21 | +1.6% | 4,900 |
| 2021/07/20 | 1,371 | 1,371 | 1,351 | 1,351 | -20 | -1.5% | 6,200 |
| 2021/07/19 | 1,370 | 1,374 | 1,355 | 1,371 | -4 | -0.3% | 7,200 |
| 2021/07/16 | 1,364 | 1,379 | 1,355 | 1,375 | +10 | +0.7% | 5,700 |
| 2021/07/15 | 1,378 | 1,378 | 1,365 | 1,365 | -3 | -0.2% | 5,900 |
| 2021/07/14 | 1,361 | 1,376 | 1,361 | 1,368 | -9 | -0.7% | 4,300 |
| 2021/07/13 | 1,377 | 1,377 | 1,369 | 1,377 | ±0 | ±0% | 6,900 |
| 2021/07/12 | 1,368 | 1,377 | 1,357 | 1,377 | +29 | +2.2% | 7,800 |
| 2021/07/09 | 1,321 | 1,361 | 1,319 | 1,348 | +11 | +0.8% | 16,100 |
| 2021/07/08 | 1,353 | 1,360 | 1,337 | 1,337 | -16 | -1.2% | 11,700 |
| 2021/07/07 | 1,369 | 1,370 | 1,353 | 1,353 | -16 | -1.2% | 4,600 |
| 2021/07/06 | 1,358 | 1,373 | 1,351 | 1,369 | +10 | +0.7% | 2,000 |
| 2021/07/05 | 1,379 | 1,379 | 1,359 | 1,359 | -2 | -0.1% | 4,600 |
| 2021/07/02 | 1,367 | 1,367 | 1,348 | 1,361 | +10 | +0.7% | 4,900 |
| 2021/07/01 | 1,356 | 1,375 | 1,350 | 1,351 | +25 | +1.9% | 15,700 |
| 2021/06/30 | 1,351 | 1,354 | 1,326 | 1,326 | -25 | -1.9% | 11,500 |
| 2021/06/29 | 1,378 | 1,378 | 1,351 | 1,351 | -27 | -2% | 5,600 |
| 2021/06/28 | 1,374 | 1,386 | 1,364 | 1,378 | +4 | +0.3% | 5,700 |
| 2021/06/25 | 1,393 | 1,393 | 1,356 | 1,374 | +24 | +1.8% | 8,200 |
| 2021/06/24 | 1,343 | 1,350 | 1,336 | 1,350 | +7 | +0.5% | 2,700 |
| 2021/06/23 | 1,345 | 1,356 | 1,343 | 1,343 | -5 | -0.4% | 3,500 |
| 2021/06/22 | 1,328 | 1,348 | 1,328 | 1,348 | +32 | +2.4% | 6,500 |
| 2021/06/21 | 1,341 | 1,347 | 1,316 | 1,316 | -27 | -2% | 18,600 |
| 2021/06/18 | 1,364 | 1,365 | 1,343 | 1,343 | -21 | -1.5% | 7,300 |
| 2021/06/17 | 1,344 | 1,368 | 1,344 | 1,364 | +19 | +1.4% | 5,100 |
| 2021/06/16 | 1,331 | 1,345 | 1,331 | 1,345 | +10 | +0.7% | 4,900 |
| 2021/06/15 | 1,364 | 1,364 | 1,335 | 1,335 | -18 | -1.3% | 9,900 |
| 2021/06/14 | 1,350 | 1,359 | 1,336 | 1,353 | +6 | +0.4% | 7,600 |
| 2021/06/11 | 1,352 | 1,358 | 1,347 | 1,347 | -3 | -0.2% | 9,200 |
| 2021/06/10 | 1,388 | 1,388 | 1,349 | 1,350 | -11 | -0.8% | 7,300 |
| 2021/06/09 | 1,363 | 1,387 | 1,361 | 1,361 | +2 | +0.1% | 9,500 |
| 2021/06/08 | 1,360 | 1,366 | 1,359 | 1,359 | ±0 | ±0% | 3,200 |
801～
850
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
