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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,088 | 2,088 | 2,055 | 2,061 | -14 | -0.7% | 26,100 |
| 2024/02/22 | 2,061 | 2,076 | 2,055 | 2,075 | +15 | +0.7% | 14,400 |
| 2024/02/21 | 2,058 | 2,072 | 2,058 | 2,060 | +2 | +0.1% | 12,100 |
| 2024/02/20 | 2,057 | 2,085 | 2,057 | 2,058 | +9 | +0.4% | 18,600 |
| 2024/02/19 | 2,032 | 2,049 | 2,032 | 2,049 | +17 | +0.8% | 14,900 |
| 2024/02/16 | 2,028 | 2,049 | 2,018 | 2,032 | +41 | +2.1% | 22,300 |
| 2024/02/15 | 2,038 | 2,044 | 1,987 | 1,991 | -35 | -1.7% | 25,200 |
| 2024/02/14 | 2,076 | 2,076 | 2,022 | 2,026 | -49 | -2.4% | 21,600 |
| 2024/02/13 | 2,033 | 2,079 | 2,016 | 2,075 | +65 | +3.2% | 48,000 |
| 2024/02/09 | 2,018 | 2,018 | 1,982 | 2,010 | ±0 | ±0% | 27,800 |
| 2024/02/08 | 2,010 | 2,020 | 1,982 | 2,010 | -2 | -0.1% | 31,400 |
| 2024/02/07 | 2,001 | 2,037 | 2,001 | 2,012 | +11 | +0.5% | 25,600 |
| 2024/02/06 | 2,015 | 2,047 | 2,001 | 2,001 | -14 | -0.7% | 39,800 |
| 2024/02/05 | 1,976 | 2,031 | 1,976 | 2,015 | +50 | +2.5% | 51,100 |
| 2024/02/02 | 1,988 | 2,008 | 1,959 | 1,965 | +1 | +0.1% | 76,700 |
| 2024/02/01 | 1,919 | 1,984 | 1,876 | 1,964 | -85 | -4.1% | 102,000 |
| 2024/01/31 | 2,040 | 2,059 | 2,010 | 2,049 | +13 | +0.6% | 49,100 |
| 2024/01/30 | 2,029 | 2,040 | 2,015 | 2,036 | +15 | +0.7% | 22,300 |
| 2024/01/29 | 2,003 | 2,038 | 2,003 | 2,021 | +33 | +1.7% | 22,000 |
| 2024/01/26 | 2,008 | 2,014 | 1,988 | 1,988 | -13 | -0.6% | 22,800 |
| 2024/01/25 | 1,972 | 2,015 | 1,972 | 2,001 | +29 | +1.5% | 34,200 |
| 2024/01/24 | 1,964 | 1,994 | 1,960 | 1,972 | +8 | +0.4% | 19,600 |
| 2024/01/23 | 1,980 | 1,987 | 1,950 | 1,964 | -12 | -0.6% | 32,000 |
| 2024/01/22 | 1,972 | 1,997 | 1,963 | 1,976 | +39 | +2% | 71,300 |
| 2024/01/19 | 1,936 | 1,943 | 1,930 | 1,937 | +4 | +0.2% | 18,200 |
| 2024/01/18 | 1,916 | 1,947 | 1,915 | 1,933 | -3 | -0.2% | 21,000 |
| 2024/01/17 | 1,957 | 1,968 | 1,935 | 1,936 | -15 | -0.8% | 23,100 |
| 2024/01/16 | 1,970 | 1,970 | 1,950 | 1,951 | -15 | -0.8% | 18,800 |
| 2024/01/15 | 1,935 | 1,969 | 1,933 | 1,966 | +49 | +2.6% | 23,500 |
| 2024/01/12 | 1,955 | 1,958 | 1,909 | 1,917 | -34 | -1.7% | 31,200 |
| 2024/01/11 | 1,948 | 1,959 | 1,943 | 1,951 | +19 | +1% | 23,300 |
| 2024/01/10 | 1,935 | 1,938 | 1,920 | 1,932 | +10 | +0.5% | 21,100 |
| 2024/01/09 | 1,908 | 1,936 | 1,908 | 1,922 | +33 | +1.7% | 23,600 |
| 2024/01/05 | 1,895 | 1,899 | 1,880 | 1,889 | +10 | +0.5% | 16,600 |
| 2024/01/04 | 1,848 | 1,888 | 1,840 | 1,879 | +32 | +1.7% | 31,500 |
| 2023/12/29 | 1,834 | 1,847 | 1,829 | 1,847 | +14 | +0.8% | 15,500 |
| 2023/12/28 | 1,810 | 1,833 | 1,810 | 1,833 | +5 | +0.3% | 12,100 |
| 2023/12/27 | 1,805 | 1,828 | 1,805 | 1,828 | +23 | +1.3% | 20,600 |
| 2023/12/26 | 1,800 | 1,809 | 1,800 | 1,805 | +10 | +0.6% | 10,700 |
| 2023/12/25 | 1,833 | 1,833 | 1,795 | 1,795 | -17 | -0.9% | 22,500 |
| 2023/12/22 | 1,791 | 1,812 | 1,791 | 1,812 | +26 | +1.5% | 17,900 |
| 2023/12/21 | 1,830 | 1,830 | 1,783 | 1,786 | -52 | -2.8% | 57,900 |
| 2023/12/20 | 1,838 | 1,843 | 1,834 | 1,838 | ±0 | ±0% | 33,100 |
| 2023/12/19 | 1,822 | 1,845 | 1,816 | 1,838 | +24 | +1.3% | 35,900 |
| 2023/12/18 | 1,815 | 1,817 | 1,794 | 1,814 | +7 | +0.4% | 35,200 |
| 2023/12/15 | 1,794 | 1,810 | 1,788 | 1,807 | +12 | +0.7% | 20,300 |
| 2023/12/14 | 1,820 | 1,820 | 1,783 | 1,795 | -6 | -0.3% | 20,000 |
| 2023/12/13 | 1,800 | 1,811 | 1,797 | 1,801 | +6 | +0.3% | 16,200 |
| 2023/12/12 | 1,812 | 1,812 | 1,789 | 1,795 | -17 | -0.9% | 11,400 |
| 2023/12/11 | 1,800 | 1,812 | 1,797 | 1,812 | +25 | +1.4% | 23,100 |
51～
100
件表示中 / 5820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 | 212,800円 | +5.8% | +1.9% | 2.82% | 8.90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 |
| 極東貿 | 177,900円 | +4.2% | +0.9% | 3.93% | 18.28倍 | 0.85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 |
| ラサ商事 | 189,600円 | -2.2% | -12.9% | 3.59% | 10.94倍 | 1.04倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ナガホリ | 132,400円 | +23.5% | +85.8% | 0.98% | 39.13倍 | 1.65倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 三谷産 | 35,900円 | +5.4% | -9.9% | 2.51% | 12.63倍 | 0.47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
