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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 1,306 | 1,317 | 1,299 | 1,317 | +12 | +0.9% | 6,500 |
| 2022/01/20 | 1,339 | 1,339 | 1,305 | 1,305 | -4 | -0.3% | 4,700 |
| 2022/01/19 | 1,315 | 1,324 | 1,302 | 1,309 | -12 | -0.9% | 8,500 |
| 2022/01/18 | 1,340 | 1,340 | 1,320 | 1,321 | -15 | -1.1% | 7,600 |
| 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 |
801～
850
件表示中 / 6058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 | 206,400円 | +5.8% | +1.9% | 2.91% | 8.68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 |
| アルファパチェ | 228,400円 | +10.8% | +14.1% | 1.53% | 22.64倍 | 3.65倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 三谷産 | 35,000円 | +6.7% | +11.1% | 2.86% | 8.80倍 | 0.45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 |
| スターティアＨＤ | 210,300円 | +9.6% | +16.7% | 4.85% | 11.05倍 | 2.64倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| メディアスＨＤ | 96,400円 | +7.8% | +14.3% | 1.97% | 16.75倍 | 1.07倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
