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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/14 | 1,816 | 1,842 | 1,813 | 1,838 | +41 | +2.3% | 24,100 |
| 2023/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | +3 | +0.2% | 22,900 |
| 2023/11/10 | 1,795 | 1,803 | 1,780 | 1,794 | -7 | -0.4% | 33,500 |
| 2023/11/09 | 1,790 | 1,805 | 1,779 | 1,801 | +28 | +1.6% | 18,400 |
| 2023/11/08 | 1,817 | 1,820 | 1,769 | 1,773 | -32 | -1.8% | 55,900 |
| 2023/11/07 | 1,804 | 1,816 | 1,802 | 1,805 | +6 | +0.3% | 13,200 |
| 2023/11/06 | 1,814 | 1,816 | 1,794 | 1,799 | +15 | +0.8% | 37,500 |
301～
350
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
