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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,157 | 2,178 | 2,067 | 2,170 | -9 | -0.4% | 29,400 |
| 2024/08/20 | 2,161 | 2,183 | 2,161 | 2,179 | +26 | +1.2% | 18,500 |
| 2024/08/19 | 2,192 | 2,199 | 2,151 | 2,153 | -46 | -2.1% | 21,600 |
| 2024/08/16 | 2,174 | 2,199 | 2,150 | 2,199 | +48 | +2.2% | 14,000 |
| 2024/08/15 | 2,146 | 2,173 | 2,134 | 2,151 | +25 | +1.2% | 12,400 |
| 2024/08/14 | 2,168 | 2,168 | 2,120 | 2,126 | ±0 | ±0% | 18,200 |
| 2024/08/13 | 2,157 | 2,188 | 2,121 | 2,126 | -28 | -1.3% | 17,000 |
| 2024/08/09 | 2,177 | 2,217 | 2,150 | 2,154 | +27 | +1.3% | 31,100 |
| 2024/08/08 | 2,106 | 2,182 | 2,069 | 2,127 | -12 | -0.6% | 44,200 |
| 2024/08/07 | 2,117 | 2,206 | 2,077 | 2,139 | +63 | +3% | 17,500 |
| 2024/08/06 | 2,064 | 2,130 | 2,024 | 2,076 | +5 | +0.2% | 32,500 |
| 2024/08/05 | 2,020 | 2,099 | 1,950 | 2,071 | -40 | -1.9% | 58,900 |
| 2024/08/02 | 2,160 | 2,160 | 2,111 | 2,111 | -90 | -4.1% | 34,800 |
| 2024/08/01 | 2,261 | 2,274 | 2,200 | 2,201 | -95 | -4.1% | 15,900 |
| 2024/07/31 | 2,241 | 2,296 | 2,209 | 2,296 | +36 | +1.6% | 15,700 |
| 2024/07/30 | 2,320 | 2,320 | 2,254 | 2,260 | -60 | -2.6% | 12,800 |
| 2024/07/29 | 2,276 | 2,325 | 2,276 | 2,320 | +57 | +2.5% | 12,400 |
| 2024/07/26 | 2,281 | 2,292 | 2,262 | 2,263 | +11 | +0.5% | 13,800 |
| 2024/07/25 | 2,264 | 2,289 | 2,241 | 2,252 | -12 | -0.5% | 24,000 |
| 2024/07/24 | 2,275 | 2,299 | 2,264 | 2,264 | -9 | -0.4% | 11,400 |
| 2024/07/23 | 2,332 | 2,332 | 2,273 | 2,273 | -50 | -2.2% | 9,800 |
| 2024/07/22 | 2,340 | 2,347 | 2,302 | 2,323 | -41 | -1.7% | 19,700 |
| 2024/07/19 | 2,346 | 2,370 | 2,332 | 2,364 | +18 | +0.8% | 11,000 |
| 2024/07/18 | 2,367 | 2,386 | 2,343 | 2,346 | -15 | -0.6% | 14,500 |
| 2024/07/17 | 2,375 | 2,390 | 2,361 | 2,361 | +1 | ±0% | 12,000 |
| 2024/07/16 | 2,360 | 2,395 | 2,312 | 2,360 | +50 | +2.2% | 23,500 |
| 2024/07/12 | 2,278 | 2,331 | 2,278 | 2,310 | +27 | +1.2% | 13,600 |
| 2024/07/11 | 2,266 | 2,287 | 2,251 | 2,283 | +24 | +1.1% | 13,300 |
| 2024/07/10 | 2,309 | 2,309 | 2,240 | 2,259 | -29 | -1.3% | 16,700 |
| 2024/07/09 | 2,270 | 2,293 | 2,266 | 2,288 | +19 | +0.8% | 13,100 |
| 2024/07/08 | 2,284 | 2,294 | 2,261 | 2,269 | -15 | -0.7% | 17,100 |
| 2024/07/05 | 2,362 | 2,362 | 2,284 | 2,284 | -62 | -2.6% | 13,700 |
| 2024/07/04 | 2,331 | 2,347 | 2,326 | 2,346 | +15 | +0.6% | 9,000 |
| 2024/07/03 | 2,333 | 2,351 | 2,319 | 2,331 | +2 | +0.1% | 13,300 |
| 2024/07/02 | 2,321 | 2,333 | 2,304 | 2,329 | -1 | ±0% | 17,000 |
| 2024/07/01 | 2,413 | 2,413 | 2,323 | 2,330 | -33 | -1.4% | 29,800 |
| 2024/06/28 | 2,384 | 2,384 | 2,345 | 2,363 | -24 | -1% | 17,400 |
| 2024/06/27 | 2,397 | 2,413 | 2,377 | 2,387 | +23 | +1% | 32,700 |
| 2024/06/26 | 2,345 | 2,364 | 2,299 | 2,364 | +51 | +2.2% | 18,500 |
| 2024/06/25 | 2,288 | 2,333 | 2,260 | 2,313 | +56 | +2.5% | 25,600 |
| 2024/06/24 | 2,304 | 2,312 | 2,239 | 2,257 | -55 | -2.4% | 28,300 |
| 2024/06/21 | 2,320 | 2,359 | 2,310 | 2,312 | -6 | -0.3% | 19,100 |
| 2024/06/20 | 2,300 | 2,332 | 2,282 | 2,318 | +14 | +0.6% | 23,800 |
| 2024/06/19 | 2,250 | 2,318 | 2,250 | 2,304 | +54 | +2.4% | 21,700 |
| 2024/06/18 | 2,220 | 2,250 | 2,215 | 2,250 | +53 | +2.4% | 15,400 |
| 2024/06/17 | 2,200 | 2,209 | 2,183 | 2,197 | -16 | -0.7% | 17,300 |
| 2024/06/14 | 2,165 | 2,230 | 2,163 | 2,213 | +48 | +2.2% | 25,300 |
| 2024/06/13 | 2,195 | 2,195 | 2,161 | 2,165 | -30 | -1.4% | 13,900 |
| 2024/06/12 | 2,229 | 2,229 | 2,192 | 2,195 | -6 | -0.3% | 13,000 |
| 2024/06/11 | 2,230 | 2,230 | 2,191 | 2,201 | -29 | -1.3% | 9,700 |
151～
200
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
