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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 1,426 | 1,426 | 1,401 | 1,409 | -12 | -0.8% | 7,900 |
| 2021/10/28 | 1,400 | 1,421 | 1,391 | 1,421 | +15 | +1.1% | 55,200 |
| 2021/10/27 | 1,415 | 1,415 | 1,392 | 1,406 | -9 | -0.6% | 12,100 |
| 2021/10/26 | 1,400 | 1,417 | 1,393 | 1,415 | +20 | +1.4% | 12,500 |
| 2021/10/25 | 1,409 | 1,409 | 1,387 | 1,395 | +1 | +0.1% | 7,600 |
| 2021/10/22 | 1,376 | 1,394 | 1,376 | 1,394 | +18 | +1.3% | 7,600 |
| 2021/10/21 | 1,386 | 1,399 | 1,376 | 1,376 | -2 | -0.1% | 6,700 |
| 2021/10/20 | 1,388 | 1,399 | 1,376 | 1,378 | -10 | -0.7% | 7,700 |
| 2021/10/19 | 1,399 | 1,399 | 1,383 | 1,388 | -11 | -0.8% | 4,500 |
| 2021/10/18 | 1,410 | 1,410 | 1,390 | 1,399 | -11 | -0.8% | 9,400 |
| 2021/10/15 | 1,369 | 1,410 | 1,369 | 1,410 | +34 | +2.5% | 9,100 |
| 2021/10/14 | 1,379 | 1,379 | 1,363 | 1,376 | -9 | -0.6% | 7,400 |
| 2021/10/13 | 1,391 | 1,393 | 1,362 | 1,385 | -6 | -0.4% | 13,100 |
| 2021/10/12 | 1,402 | 1,403 | 1,387 | 1,391 | -11 | -0.8% | 7,800 |
| 2021/10/11 | 1,400 | 1,413 | 1,398 | 1,402 | -2 | -0.1% | 6,700 |
| 2021/10/08 | 1,402 | 1,422 | 1,394 | 1,404 | +4 | +0.3% | 12,000 |
| 2021/10/07 | 1,391 | 1,408 | 1,388 | 1,400 | +15 | +1.1% | 8,400 |
| 2021/10/06 | 1,399 | 1,409 | 1,385 | 1,385 | -6 | -0.4% | 14,300 |
| 2021/10/05 | 1,394 | 1,404 | 1,383 | 1,391 | -3 | -0.2% | 10,500 |
| 2021/10/04 | 1,397 | 1,415 | 1,377 | 1,394 | +17 | +1.2% | 12,400 |
| 2021/10/01 | 1,388 | 1,401 | 1,377 | 1,377 | -22 | -1.6% | 12,600 |
| 2021/09/30 | 1,411 | 1,428 | 1,399 | 1,399 | -16 | -1.1% | 9,000 |
| 2021/09/29 | 1,416 | 1,422 | 1,402 | 1,415 | -19 | -1.3% | 11,000 |
| 2021/09/28 | 1,420 | 1,434 | 1,406 | 1,434 | +6 | +0.4% | 11,900 |
| 2021/09/27 | 1,430 | 1,430 | 1,408 | 1,428 | +1 | +0.1% | 11,600 |
| 2021/09/24 | 1,423 | 1,427 | 1,405 | 1,427 | +34 | +2.4% | 10,100 |
| 2021/09/22 | 1,404 | 1,404 | 1,390 | 1,393 | -9 | -0.6% | 8,500 |
| 2021/09/21 | 1,419 | 1,419 | 1,398 | 1,402 | -24 | -1.7% | 13,900 |
| 2021/09/17 | 1,415 | 1,428 | 1,405 | 1,426 | +5 | +0.4% | 12,100 |
| 2021/09/16 | 1,421 | 1,422 | 1,402 | 1,421 | ±0 | ±0% | 7,100 |
| 2021/09/15 | 1,418 | 1,421 | 1,401 | 1,421 | -11 | -0.8% | 8,000 |
| 2021/09/14 | 1,410 | 1,432 | 1,407 | 1,432 | +22 | +1.6% | 15,800 |
| 2021/09/13 | 1,403 | 1,410 | 1,397 | 1,410 | +7 | +0.5% | 10,400 |
| 2021/09/10 | 1,400 | 1,411 | 1,399 | 1,403 | +4 | +0.3% | 19,300 |
| 2021/09/09 | 1,417 | 1,417 | 1,393 | 1,399 | -18 | -1.3% | 9,300 |
| 2021/09/08 | 1,410 | 1,419 | 1,410 | 1,417 | +7 | +0.5% | 14,900 |
| 2021/09/07 | 1,385 | 1,410 | 1,383 | 1,410 | +25 | +1.8% | 18,000 |
| 2021/09/06 | 1,390 | 1,390 | 1,371 | 1,385 | -3 | -0.2% | 8,700 |
| 2021/09/03 | 1,378 | 1,388 | 1,362 | 1,388 | +10 | +0.7% | 10,300 |
| 2021/09/02 | 1,387 | 1,387 | 1,378 | 1,378 | -17 | -1.2% | 4,000 |
| 2021/09/01 | 1,401 | 1,401 | 1,371 | 1,395 | +9 | +0.6% | 10,600 |
| 2021/08/31 | 1,371 | 1,393 | 1,365 | 1,386 | +13 | +0.9% | 10,300 |
| 2021/08/30 | 1,370 | 1,373 | 1,362 | 1,373 | +8 | +0.6% | 4,100 |
| 2021/08/27 | 1,367 | 1,367 | 1,356 | 1,365 | -1 | -0.1% | 4,400 |
| 2021/08/26 | 1,365 | 1,370 | 1,346 | 1,366 | +1 | +0.1% | 10,300 |
| 2021/08/25 | 1,361 | 1,366 | 1,351 | 1,365 | +18 | +1.3% | 10,400 |
| 2021/08/24 | 1,350 | 1,350 | 1,340 | 1,347 | +8 | +0.6% | 3,600 |
| 2021/08/23 | 1,347 | 1,348 | 1,331 | 1,339 | +15 | +1.1% | 7,700 |
| 2021/08/20 | 1,341 | 1,355 | 1,323 | 1,324 | -9 | -0.7% | 11,200 |
| 2021/08/19 | 1,340 | 1,340 | 1,333 | 1,333 | -8 | -0.6% | 4,900 |
901～
950
件表示中 / 6103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 | 221,700円 | +7.7% | +0.9% | 3.07% | 8.88倍 | 0.83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 |
| 明治電機 | 185,200円 | +4.9% | +11.0% | 4.75% | 8.42倍 | 0.69倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 日邦産 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40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 |
| 東京産 | 77,400円 | -8.1% | +7.6% | 4.91% | 5.45倍 | 0.96倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 三谷産 | 35,400円 | +6.7% | +11.1% | 2.82% | 8.90倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
