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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/08 | 1,810 | 1,810 | 1,778 | 1,787 | -29 | -1.6% | 36,800 |
| 2023/12/07 | 1,831 | 1,839 | 1,812 | 1,816 | -24 | -1.3% | 24,200 |
| 2023/12/06 | 1,812 | 1,846 | 1,812 | 1,840 | +28 | +1.5% | 18,000 |
| 2023/12/05 | 1,837 | 1,837 | 1,812 | 1,812 | -20 | -1.1% | 24,400 |
| 2023/12/04 | 1,835 | 1,846 | 1,827 | 1,832 | -3 | -0.2% | 20,900 |
| 2023/12/01 | 1,832 | 1,847 | 1,825 | 1,835 | +6 | +0.3% | 22,700 |
| 2023/11/30 | 1,823 | 1,829 | 1,802 | 1,829 | +4 | +0.2% | 20,100 |
| 2023/11/29 | 1,833 | 1,833 | 1,811 | 1,825 | -1 | -0.1% | 12,700 |
| 2023/11/28 | 1,842 | 1,842 | 1,800 | 1,826 | -7 | -0.4% | 22,500 |
| 2023/11/27 | 1,849 | 1,859 | 1,833 | 1,833 | -8 | -0.4% | 27,400 |
| 2023/11/24 | 1,860 | 1,860 | 1,835 | 1,841 | -1 | -0.1% | 17,600 |
| 2023/11/22 | 1,831 | 1,855 | 1,829 | 1,842 | +12 | +0.7% | 13,800 |
| 2023/11/21 | 1,845 | 1,850 | 1,827 | 1,830 | -23 | -1.2% | 15,100 |
| 2023/11/20 | 1,855 | 1,872 | 1,846 | 1,853 | -4 | -0.2% | 27,900 |
| 2023/11/17 | 1,831 | 1,860 | 1,824 | 1,857 | +32 | +1.8% | 22,400 |
| 2023/11/16 | 1,832 | 1,838 | 1,816 | 1,825 | ±0 | ±0% | 11,800 |
| 2023/11/15 | 1,860 | 1,860 | 1,816 | 1,825 | -13 | -0.7% | 40,500 |
201～
250
件表示中 / 5953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 | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80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 |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.73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 |
| 高 島 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86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 |
| 極東貿 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
