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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 2,213 | 2,230 | 2,212 | 2,230 | +30 | +1.4% | 10,200 |
| 2024/06/07 | 2,211 | 2,212 | 2,188 | 2,200 | +3 | +0.1% | 8,500 |
| 2024/06/06 | 2,202 | 2,215 | 2,190 | 2,197 | +3 | +0.1% | 10,900 |
| 2024/06/05 | 2,199 | 2,215 | 2,166 | 2,194 | +2 | +0.1% | 23,000 |
| 2024/06/04 | 2,201 | 2,219 | 2,186 | 2,192 | -21 | -0.9% | 19,900 |
| 2024/06/03 | 2,230 | 2,230 | 2,194 | 2,213 | -7 | -0.3% | 25,700 |
| 2024/05/31 | 2,068 | 2,222 | 2,068 | 2,220 | +154 | +7.5% | 173,900 |
| 2024/05/30 | 2,037 | 2,070 | 2,025 | 2,066 | +29 | +1.4% | 21,500 |
| 2024/05/29 | 2,053 | 2,053 | 2,032 | 2,037 | -16 | -0.8% | 11,900 |
| 2024/05/28 | 2,049 | 2,075 | 2,049 | 2,053 | +4 | +0.2% | 15,000 |
| 2024/05/27 | 2,066 | 2,066 | 2,031 | 2,049 | -9 | -0.4% | 15,100 |
| 2024/05/24 | 2,031 | 2,070 | 2,024 | 2,058 | +10 | +0.5% | 20,500 |
| 2024/05/23 | 2,043 | 2,051 | 2,022 | 2,048 | +17 | +0.8% | 12,300 |
| 2024/05/22 | 2,054 | 2,058 | 2,031 | 2,031 | -24 | -1.2% | 22,800 |
| 2024/05/21 | 2,058 | 2,062 | 2,042 | 2,055 | +13 | +0.6% | 12,100 |
| 2024/05/20 | 2,030 | 2,056 | 2,030 | 2,042 | +16 | +0.8% | 17,300 |
| 2024/05/17 | 2,032 | 2,033 | 2,019 | 2,026 | -19 | -0.9% | 11,400 |
| 2024/05/16 | 2,069 | 2,069 | 2,038 | 2,045 | -19 | -0.9% | 12,600 |
| 2024/05/15 | 2,068 | 2,100 | 2,059 | 2,064 | +5 | +0.2% | 12,100 |
| 2024/05/14 | 2,110 | 2,110 | 2,047 | 2,059 | -54 | -2.6% | 25,600 |
| 2024/05/13 | 2,131 | 2,138 | 2,103 | 2,113 | -15 | -0.7% | 17,300 |
| 2024/05/10 | 2,120 | 2,136 | 2,102 | 2,128 | +25 | +1.2% | 21,300 |
| 2024/05/09 | 2,124 | 2,128 | 2,097 | 2,103 | -15 | -0.7% | 16,400 |
| 2024/05/08 | 2,088 | 2,140 | 2,088 | 2,118 | +64 | +3.1% | 68,800 |
| 2024/05/07 | 2,075 | 2,079 | 2,023 | 2,054 | +3 | +0.1% | 31,100 |
| 2024/05/02 | 2,060 | 2,060 | 2,046 | 2,051 | -7 | -0.3% | 7,800 |
| 2024/05/01 | 2,060 | 2,060 | 2,043 | 2,058 | -4 | -0.2% | 7,200 |
| 2024/04/30 | 2,040 | 2,062 | 2,034 | 2,062 | +30 | +1.5% | 13,900 |
| 2024/04/26 | 2,011 | 2,038 | 1,998 | 2,032 | +21 | +1% | 13,200 |
| 2024/04/25 | 2,023 | 2,023 | 2,004 | 2,011 | -12 | -0.6% | 9,300 |
| 2024/04/24 | 1,992 | 2,027 | 1,992 | 2,023 | +33 | +1.7% | 12,400 |
| 2024/04/23 | 1,981 | 2,012 | 1,981 | 1,990 | +28 | +1.4% | 16,200 |
| 2024/04/22 | 1,958 | 1,985 | 1,953 | 1,962 | -3 | -0.2% | 15,900 |
| 2024/04/19 | 2,015 | 2,019 | 1,948 | 1,965 | -50 | -2.5% | 29,300 |
| 2024/04/18 | 1,994 | 2,015 | 1,994 | 2,015 | +21 | +1.1% | 6,800 |
| 2024/04/17 | 2,050 | 2,050 | 1,979 | 1,994 | -6 | -0.3% | 20,700 |
| 2024/04/16 | 2,025 | 2,038 | 2,000 | 2,000 | -50 | -2.4% | 16,100 |
| 2024/04/15 | 2,035 | 2,057 | 2,020 | 2,050 | +5 | +0.2% | 13,300 |
| 2024/04/12 | 2,049 | 2,064 | 2,043 | 2,045 | +4 | +0.2% | 9,700 |
| 2024/04/11 | 2,056 | 2,069 | 2,041 | 2,041 | -29 | -1.4% | 8,100 |
| 2024/04/10 | 2,060 | 2,080 | 2,060 | 2,070 | +9 | +0.4% | 7,000 |
| 2024/04/09 | 2,034 | 2,070 | 2,034 | 2,061 | +27 | +1.3% | 12,400 |
| 2024/04/08 | 2,018 | 2,044 | 2,018 | 2,034 | +31 | +1.5% | 17,200 |
| 2024/04/05 | 1,986 | 2,010 | 1,980 | 2,003 | +11 | +0.6% | 13,500 |
| 2024/04/04 | 2,020 | 2,020 | 1,986 | 1,992 | -28 | -1.4% | 27,900 |
201～
250
件表示中 / 6046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 | 204,200円 | +5.8% | +1.9% | 2.94% | 8.58倍 | 0.79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 |
| 高 島 | 124,500円 | +4.3% | -0.2% | 6.43% | 13.28倍 | 0.88倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| スターティアＨＤ | 208,700円 | +9.6% | +16.7% | 4.89% | 10.97倍 | 2.62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 |
| アルファパチェ | 213,900円 | +10.8% | +14.1% | 1.64% | 21.20倍 | 3.42倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 日電計 | 172,600円 | +9.2% | -5.4% | 5.04% | 6.65倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
