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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,077 | 2,080 | 2,058 | 2,059 | -5 | -0.2% | 3,900 |
| 2025/01/20 | 2,058 | 2,077 | 2,051 | 2,064 | +19 | +0.9% | 5,300 |
| 2025/01/17 | 2,060 | 2,076 | 2,045 | 2,045 | -22 | -1.1% | 5,400 |
| 2025/01/16 | 2,073 | 2,096 | 2,067 | 2,067 | -6 | -0.3% | 10,200 |
| 2025/01/15 | 2,067 | 2,081 | 2,041 | 2,073 | +28 | +1.4% | 6,000 |
| 2025/01/14 | 2,074 | 2,083 | 2,040 | 2,045 | -29 | -1.4% | 13,400 |
| 2025/01/10 | 2,086 | 2,094 | 2,074 | 2,074 | -12 | -0.6% | 3,400 |
| 2025/01/09 | 2,099 | 2,119 | 2,083 | 2,086 | -9 | -0.4% | 9,200 |
| 2025/01/08 | 2,117 | 2,117 | 2,089 | 2,095 | -22 | -1% | 7,000 |
| 2025/01/07 | 2,142 | 2,150 | 2,100 | 2,117 | -18 | -0.8% | 21,300 |
| 2025/01/06 | 2,200 | 2,200 | 2,135 | 2,135 | -15 | -0.7% | 19,500 |
| 2024/12/30 | 2,199 | 2,207 | 2,150 | 2,150 | -47 | -2.1% | 10,400 |
| 2024/12/27 | 2,150 | 2,203 | 2,145 | 2,197 | +57 | +2.7% | 24,100 |
| 2024/12/26 | 2,121 | 2,141 | 2,111 | 2,140 | +11 | +0.5% | 19,000 |
| 2024/12/25 | 2,148 | 2,148 | 2,100 | 2,129 | +31 | +1.5% | 22,300 |
| 2024/12/24 | 2,087 | 2,098 | 2,067 | 2,098 | +10 | +0.5% | 11,900 |
| 2024/12/23 | 2,055 | 2,093 | 2,052 | 2,088 | +48 | +2.4% | 11,100 |
| 2024/12/20 | 2,037 | 2,060 | 2,037 | 2,040 | -1 | ±0% | 5,300 |
| 2024/12/19 | 2,050 | 2,075 | 2,040 | 2,041 | -19 | -0.9% | 6,900 |
| 2024/12/18 | 2,060 | 2,068 | 2,051 | 2,060 | ±0 | ±0% | 5,300 |
| 2024/12/17 | 2,074 | 2,080 | 2,060 | 2,060 | -8 | -0.4% | 3,800 |
| 2024/12/16 | 2,060 | 2,079 | 2,060 | 2,068 | +11 | +0.5% | 3,900 |
| 2024/12/13 | 2,045 | 2,088 | 2,042 | 2,057 | -20 | -1% | 10,900 |
| 2024/12/12 | 2,094 | 2,099 | 2,077 | 2,077 | -7 | -0.3% | 8,100 |
| 2024/12/11 | 2,077 | 2,100 | 2,077 | 2,084 | +30 | +1.5% | 18,200 |
| 2024/12/10 | 2,051 | 2,070 | 2,049 | 2,054 | +7 | +0.3% | 7,900 |
| 2024/12/09 | 2,008 | 2,059 | 2,008 | 2,047 | +43 | +2.1% | 10,500 |
| 2024/12/06 | 2,003 | 2,016 | 2,001 | 2,004 | +4 | +0.2% | 10,700 |
| 2024/12/05 | 2,002 | 2,015 | 2,000 | 2,000 | -1 | ±0% | 10,000 |
| 2024/12/04 | 2,029 | 2,029 | 2,001 | 2,001 | -18 | -0.9% | 6,600 |
| 2024/12/03 | 2,022 | 2,049 | 2,019 | 2,019 | -5 | -0.2% | 12,100 |
| 2024/12/02 | 2,013 | 2,045 | 2,006 | 2,024 | +14 | +0.7% | 10,400 |
| 2024/11/29 | 2,038 | 2,051 | 2,010 | 2,010 | -26 | -1.3% | 5,300 |
| 2024/11/28 | 2,007 | 2,045 | 2,007 | 2,036 | +24 | +1.2% | 7,900 |
| 2024/11/27 | 2,070 | 2,070 | 2,010 | 2,012 | -42 | -2% | 15,600 |
| 2024/11/26 | 2,058 | 2,082 | 2,047 | 2,054 | -15 | -0.7% | 14,400 |
| 2024/11/25 | 2,094 | 2,102 | 2,065 | 2,069 | +10 | +0.5% | 18,200 |
| 2024/11/22 | 2,049 | 2,064 | 2,041 | 2,059 | +25 | +1.2% | 5,400 |
| 2024/11/21 | 2,047 | 2,050 | 2,032 | 2,034 | +8 | +0.4% | 3,100 |
| 2024/11/20 | 2,055 | 2,066 | 2,025 | 2,026 | -15 | -0.7% | 7,800 |
| 2024/11/19 | 2,037 | 2,054 | 2,030 | 2,041 | +8 | +0.4% | 6,300 |
| 2024/11/18 | 2,024 | 2,066 | 2,024 | 2,033 | +9 | +0.4% | 7,100 |
| 2024/11/15 | 2,037 | 2,049 | 2,020 | 2,024 | -11 | -0.5% | 6,600 |
| 2024/11/14 | 2,032 | 2,067 | 2,032 | 2,035 | +4 | +0.2% | 7,100 |
| 2024/11/13 | 2,032 | 2,067 | 2,031 | 2,031 | -1 | ±0% | 10,300 |
| 2024/11/12 | 2,051 | 2,066 | 2,027 | 2,032 | +11 | +0.5% | 7,900 |
| 2024/11/11 | 2,021 | 2,042 | 2,003 | 2,021 | ±0 | ±0% | 6,800 |
| 2024/11/08 | 2,088 | 2,089 | 2,021 | 2,021 | -35 | -1.7% | 11,200 |
| 2024/11/07 | 2,062 | 2,080 | 2,056 | 2,056 | -6 | -0.3% | 7,600 |
| 2024/11/06 | 2,097 | 2,097 | 2,062 | 2,062 | -35 | -1.7% | 12,000 |
51～
100
件表示中 / 6041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 | 193,400円 | +5.8% | +1.9% | 3.10% | 8.13倍 | 0.75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 |
| スターティアＨＤ | 198,100円 | +9.6% | +16.7% | 5.15% | 10.41倍 | 2.49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 |
| 日電計 | 171,500円 | +9.2% | -5.4% | 5.07% | 6.61倍 | 0.68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 |
| ほくたけ | 81,000円 | +2.1% | -2.6% | 2.47% | 7.74倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| ＣＢグループ | 802,000円 | +13.8% | +25.0% | 0.00% | 7.37倍 | 0.67倍 |
|
日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
