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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/05/18 | 1,316 | 1,324 | 1,315 | 1,320 | -4 | -0.3% | 4,800 |
| 2022/05/17 | 1,330 | 1,330 | 1,316 | 1,324 | -13 | -1% | 6,200 |
| 2022/05/16 | 1,328 | 1,348 | 1,318 | 1,337 | +14 | +1.1% | 12,100 |
| 2022/05/13 | 1,305 | 1,326 | 1,305 | 1,323 | +15 | +1.1% | 8,600 |
| 2022/05/12 | 1,313 | 1,318 | 1,308 | 1,308 | -5 | -0.4% | 4,000 |
| 2022/05/11 | 1,301 | 1,339 | 1,299 | 1,313 | +9 | +0.7% | 14,700 |
| 2022/05/10 | 1,291 | 1,311 | 1,284 | 1,304 | +9 | +0.7% | 11,700 |
| 2022/05/09 | 1,308 | 1,316 | 1,295 | 1,295 | -13 | -1% | 12,300 |
| 2022/05/06 | 1,348 | 1,348 | 1,307 | 1,308 | -10 | -0.8% | 13,600 |
| 2022/05/02 | 1,349 | 1,349 | 1,314 | 1,318 | -16 | -1.2% | 9,300 |
| 2022/04/28 | 1,330 | 1,348 | 1,324 | 1,334 | +4 | +0.3% | 8,600 |
| 2022/04/27 | 1,306 | 1,330 | 1,301 | 1,330 | +24 | +1.8% | 26,100 |
| 2022/04/26 | 1,313 | 1,314 | 1,306 | 1,306 | +5 | +0.4% | 2,600 |
| 2022/04/25 | 1,319 | 1,319 | 1,300 | 1,301 | +1 | +0.1% | 8,300 |
| 2022/04/22 | 1,303 | 1,311 | 1,297 | 1,300 | -21 | -1.6% | 3,700 |
| 2022/04/21 | 1,315 | 1,321 | 1,298 | 1,321 | +6 | +0.5% | 5,100 |
| 2022/04/20 | 1,300 | 1,316 | 1,295 | 1,315 | +2 | +0.2% | 3,600 |
| 2022/04/19 | 1,308 | 1,316 | 1,304 | 1,313 | +6 | +0.5% | 3,800 |
| 2022/04/18 | 1,310 | 1,310 | 1,294 | 1,307 | -3 | -0.2% | 4,500 |
| 2022/04/15 | 1,327 | 1,327 | 1,310 | 1,310 | -16 | -1.2% | 2,900 |
| 2022/04/14 | 1,313 | 1,326 | 1,313 | 1,326 | +13 | +1% | 3,300 |
| 2022/04/13 | 1,299 | 1,315 | 1,295 | 1,313 | +14 | +1.1% | 10,200 |
| 2022/04/12 | 1,303 | 1,308 | 1,296 | 1,299 | -4 | -0.3% | 10,300 |
| 2022/04/11 | 1,328 | 1,330 | 1,301 | 1,303 | -28 | -2.1% | 6,300 |
| 2022/04/08 | 1,313 | 1,331 | 1,307 | 1,331 | +18 | +1.4% | 9,600 |
| 2022/04/07 | 1,348 | 1,348 | 1,305 | 1,313 | -35 | -2.6% | 7,900 |
| 2022/04/06 | 1,375 | 1,375 | 1,348 | 1,348 | -26 | -1.9% | 4,600 |
| 2022/04/05 | 1,372 | 1,375 | 1,356 | 1,374 | +26 | +1.9% | 6,900 |
| 2022/04/04 | 1,333 | 1,363 | 1,333 | 1,348 | +13 | +1% | 4,800 |
| 2022/04/01 | 1,335 | 1,341 | 1,330 | 1,335 | ±0 | ±0% | 4,200 |
| 2022/03/31 | 1,356 | 1,360 | 1,335 | 1,335 | -40 | -2.9% | 8,400 |
| 2022/03/30 | 1,368 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 10,200 |
| 2022/03/29 | 1,361 | 1,375 | 1,356 | 1,375 | +3 | +0.2% | 14,000 |
| 2022/03/28 | 1,368 | 1,377 | 1,357 | 1,372 | +21 | +1.6% | 5,100 |
| 2022/03/25 | 1,380 | 1,380 | 1,351 | 1,351 | -15 | -1.1% | 11,000 |
| 2022/03/24 | 1,386 | 1,386 | 1,359 | 1,366 | -14 | -1% | 10,100 |
| 2022/03/23 | 1,367 | 1,381 | 1,362 | 1,380 | +23 | +1.7% | 10,700 |
| 2022/03/22 | 1,360 | 1,364 | 1,346 | 1,357 | -5 | -0.4% | 13,900 |
| 2022/03/18 | 1,341 | 1,362 | 1,330 | 1,362 | +22 | +1.6% | 13,000 |
| 2022/03/17 | 1,332 | 1,340 | 1,317 | 1,340 | +13 | +1% | 5,700 |
| 2022/03/16 | 1,318 | 1,337 | 1,301 | 1,327 | +9 | +0.7% | 7,700 |
| 2022/03/15 | 1,301 | 1,318 | 1,301 | 1,318 | +17 | +1.3% | 4,900 |
| 2022/03/14 | 1,311 | 1,311 | 1,283 | 1,301 | +20 | +1.6% | 8,000 |
| 2022/03/11 | 1,300 | 1,304 | 1,267 | 1,281 | -27 | -2.1% | 14,000 |
| 2022/03/10 | 1,286 | 1,316 | 1,278 | 1,308 | +54 | +4.3% | 18,800 |
| 2022/03/09 | 1,263 | 1,277 | 1,252 | 1,254 | -9 | -0.7% | 11,100 |
| 2022/03/08 | 1,280 | 1,282 | 1,253 | 1,263 | -24 | -1.9% | 16,700 |
| 2022/03/07 | 1,295 | 1,301 | 1,280 | 1,287 | -6 | -0.5% | 17,500 |
801～
850
件表示中 / 6136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 | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91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 |
| ソーダニッカ | 112,700円 | +8.2% | +7.8% | 3.55% | 11.16倍 | 0.87倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ユアサフナ | 528,000円 | +1.6% | +2.7% | 2.27% | 10.60倍 | 0.60倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25倍 | 0.53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 |
| スズデン | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83倍 | 1.29倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
