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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,980 | 2,040 | 1,980 | 2,013 | +34 | +1.7% | 21,100 |
| 2024/10/22 | 2,000 | 2,010 | 1,973 | 1,979 | -19 | -1% | 17,600 |
| 2024/10/21 | 1,991 | 1,998 | 1,979 | 1,998 | +8 | +0.4% | 11,600 |
| 2024/10/18 | 1,986 | 1,998 | 1,977 | 1,990 | +4 | +0.2% | 12,900 |
| 2024/10/17 | 1,998 | 2,021 | 1,935 | 1,986 | -14 | -0.7% | 33,600 |
| 2024/10/16 | 1,971 | 2,018 | 1,971 | 2,000 | +18 | +0.9% | 22,600 |
| 2024/10/15 | 1,960 | 1,996 | 1,950 | 1,982 | +44 | +2.3% | 17,000 |
| 2024/10/11 | 1,950 | 1,957 | 1,935 | 1,938 | -26 | -1.3% | 18,200 |
| 2024/10/10 | 1,965 | 1,976 | 1,948 | 1,964 | +1 | +0.1% | 11,400 |
| 2024/10/09 | 1,999 | 1,999 | 1,954 | 1,963 | -15 | -0.8% | 17,400 |
| 2024/10/08 | 2,002 | 2,015 | 1,970 | 1,978 | -39 | -1.9% | 23,400 |
| 2024/10/07 | 1,998 | 2,024 | 1,995 | 2,017 | +28 | +1.4% | 24,800 |
| 2024/10/04 | 1,967 | 2,000 | 1,967 | 1,989 | +28 | +1.4% | 12,600 |
| 2024/10/03 | 1,972 | 1,995 | 1,961 | 1,961 | +16 | +0.8% | 14,400 |
| 2024/10/02 | 1,955 | 1,971 | 1,945 | 1,945 | -12 | -0.6% | 14,900 |
| 2024/10/01 | 1,974 | 1,974 | 1,949 | 1,957 | +19 | +1% | 14,200 |
| 2024/09/30 | 1,970 | 1,982 | 1,930 | 1,938 | -55 | -2.8% | 22,400 |
| 2024/09/27 | 2,028 | 2,028 | 1,977 | 1,993 | -38 | -1.9% | 26,000 |
| 2024/09/26 | 2,026 | 2,032 | 2,001 | 2,031 | +6 | +0.3% | 37,600 |
| 2024/09/25 | 2,053 | 2,053 | 2,015 | 2,025 | -3 | -0.1% | 12,000 |
| 2024/09/24 | 2,053 | 2,053 | 2,017 | 2,028 | -5 | -0.2% | 24,500 |
| 2024/09/20 | 2,015 | 2,045 | 2,015 | 2,033 | +18 | +0.9% | 21,000 |
| 2024/09/19 | 2,008 | 2,045 | 2,008 | 2,015 | +7 | +0.3% | 31,900 |
| 2024/09/18 | 2,009 | 2,013 | 1,984 | 2,008 | +39 | +2% | 11,500 |
| 2024/09/17 | 2,000 | 2,008 | 1,943 | 1,969 | -31 | -1.6% | 20,900 |
| 2024/09/13 | 1,999 | 2,030 | 1,989 | 2,000 | +6 | +0.3% | 21,600 |
| 2024/09/12 | 2,006 | 2,025 | 1,971 | 1,994 | +23 | +1.2% | 21,800 |
| 2024/09/11 | 2,005 | 2,009 | 1,950 | 1,971 | -30 | -1.5% | 32,400 |
| 2024/09/10 | 2,038 | 2,056 | 2,001 | 2,001 | -25 | -1.2% | 19,700 |
| 2024/09/09 | 2,012 | 2,054 | 2,012 | 2,026 | -34 | -1.7% | 14,400 |
| 2024/09/06 | 2,061 | 2,096 | 2,053 | 2,060 | -1 | ±0% | 20,900 |
| 2024/09/05 | 2,100 | 2,104 | 2,051 | 2,061 | -30 | -1.4% | 18,200 |
| 2024/09/04 | 2,114 | 2,134 | 2,088 | 2,091 | -46 | -2.2% | 21,300 |
| 2024/09/03 | 2,129 | 2,146 | 2,127 | 2,137 | +18 | +0.8% | 6,500 |
| 2024/09/02 | 2,150 | 2,150 | 2,102 | 2,119 | -14 | -0.7% | 9,700 |
| 2024/08/30 | 2,160 | 2,160 | 2,130 | 2,133 | -30 | -1.4% | 9,300 |
| 2024/08/29 | 2,175 | 2,175 | 2,149 | 2,163 | -15 | -0.7% | 12,200 |
| 2024/08/28 | 2,176 | 2,178 | 2,163 | 2,178 | ±0 | ±0% | 6,000 |
| 2024/08/27 | 2,158 | 2,185 | 2,158 | 2,178 | +18 | +0.8% | 11,200 |
| 2024/08/26 | 2,180 | 2,192 | 2,160 | 2,160 | -7 | -0.3% | 12,500 |
| 2024/08/23 | 2,170 | 2,170 | 2,153 | 2,167 | -7 | -0.3% | 4,900 |
| 2024/08/22 | 2,177 | 2,184 | 2,155 | 2,174 | +4 | +0.2% | 8,900 |
| 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 |
201～
250
件表示中 / 6133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 | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34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 |
| アセンテック | 168,100円 | +16.6% | +42.0% | 1.19% | 20.23倍 | 5.73倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 日電計 | 205,700円 | +2.3% | -4.9% | 4.38% | 7.74倍 | 0.77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 |
| 日邦産 | 258,400円 | +1.4% | -7.4% | 3.02% | 16.68倍 | 1.41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 |
| ナイス | 190,100円 | +7.0% | +2.2% | 3.79% | 7.53倍 | 0.40倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
市場注目の銘柄
チャート関連のコラム
