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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,770 | 1,772 | 1,759 | 1,761 | -7 | -0.4% | 19,400 |
| 2023/06/20 | 1,760 | 1,768 | 1,759 | 1,768 | +5 | +0.3% | 7,500 |
| 2023/06/19 | 1,770 | 1,770 | 1,752 | 1,763 | -5 | -0.3% | 20,200 |
| 2023/06/16 | 1,758 | 1,770 | 1,751 | 1,768 | +7 | +0.4% | 19,300 |
| 2023/06/15 | 1,759 | 1,775 | 1,758 | 1,761 | +4 | +0.2% | 15,300 |
| 2023/06/14 | 1,756 | 1,767 | 1,751 | 1,757 | +8 | +0.5% | 14,400 |
| 2023/06/13 | 1,753 | 1,756 | 1,741 | 1,749 | +7 | +0.4% | 18,200 |
| 2023/06/12 | 1,722 | 1,745 | 1,722 | 1,742 | +28 | +1.6% | 20,000 |
| 2023/06/09 | 1,700 | 1,723 | 1,694 | 1,714 | +16 | +0.9% | 30,800 |
| 2023/06/08 | 1,720 | 1,720 | 1,692 | 1,698 | -14 | -0.8% | 18,400 |
| 2023/06/07 | 1,709 | 1,733 | 1,709 | 1,712 | +7 | +0.4% | 19,500 |
| 2023/06/06 | 1,712 | 1,721 | 1,702 | 1,705 | -12 | -0.7% | 10,900 |
| 2023/06/05 | 1,719 | 1,728 | 1,711 | 1,717 | +15 | +0.9% | 22,100 |
| 2023/06/02 | 1,681 | 1,708 | 1,681 | 1,702 | +21 | +1.2% | 15,200 |
| 2023/06/01 | 1,670 | 1,690 | 1,670 | 1,681 | +7 | +0.4% | 20,800 |
| 2023/05/31 | 1,731 | 1,731 | 1,667 | 1,674 | -71 | -4.1% | 42,200 |
| 2023/05/30 | 1,743 | 1,750 | 1,734 | 1,745 | +3 | +0.2% | 13,400 |
| 2023/05/29 | 1,750 | 1,772 | 1,722 | 1,742 | -8 | -0.5% | 17,700 |
| 2023/05/26 | 1,776 | 1,787 | 1,747 | 1,750 | -24 | -1.4% | 20,600 |
| 2023/05/25 | 1,757 | 1,778 | 1,749 | 1,774 | +34 | +2% | 24,700 |
| 2023/05/24 | 1,730 | 1,750 | 1,730 | 1,740 | +6 | +0.3% | 10,500 |
| 2023/05/23 | 1,772 | 1,779 | 1,723 | 1,734 | -21 | -1.2% | 30,300 |
| 2023/05/22 | 1,727 | 1,768 | 1,726 | 1,755 | +29 | +1.7% | 25,500 |
| 2023/05/19 | 1,730 | 1,748 | 1,720 | 1,726 | +3 | +0.2% | 22,300 |
| 2023/05/18 | 1,729 | 1,730 | 1,712 | 1,723 | +8 | +0.5% | 18,900 |
| 2023/05/17 | 1,707 | 1,719 | 1,694 | 1,715 | +6 | +0.4% | 15,600 |
| 2023/05/16 | 1,689 | 1,713 | 1,674 | 1,709 | +20 | +1.2% | 24,300 |
| 2023/05/15 | 1,703 | 1,708 | 1,682 | 1,689 | -14 | -0.8% | 23,400 |
| 2023/05/12 | 1,699 | 1,704 | 1,688 | 1,703 | -8 | -0.5% | 21,700 |
| 2023/05/11 | 1,686 | 1,711 | 1,666 | 1,711 | +20 | +1.2% | 33,200 |
| 2023/05/10 | 1,725 | 1,725 | 1,686 | 1,691 | -40 | -2.3% | 45,900 |
| 2023/05/09 | 1,761 | 1,761 | 1,712 | 1,731 | -39 | -2.2% | 72,200 |
| 2023/05/08 | 1,898 | 1,898 | 1,761 | 1,770 | -72 | -3.9% | 138,000 |
| 2023/05/02 | 1,843 | 1,869 | 1,809 | 1,842 | +22 | +1.2% | 81,500 |
| 2023/05/01 | 1,767 | 1,824 | 1,759 | 1,820 | +70 | +4% | 44,300 |
| 2023/04/28 | 1,724 | 1,750 | 1,724 | 1,750 | +26 | +1.5% | 14,100 |
| 2023/04/27 | 1,710 | 1,733 | 1,697 | 1,724 | +14 | +0.8% | 13,000 |
| 2023/04/26 | 1,738 | 1,738 | 1,710 | 1,710 | -28 | -1.6% | 15,300 |
| 2023/04/25 | 1,748 | 1,748 | 1,731 | 1,738 | +7 | +0.4% | 12,900 |
| 2023/04/24 | 1,744 | 1,744 | 1,724 | 1,731 | -6 | -0.3% | 7,100 |
| 2023/04/21 | 1,736 | 1,749 | 1,732 | 1,737 | +1 | +0.1% | 9,500 |
| 2023/04/20 | 1,710 | 1,740 | 1,710 | 1,736 | +15 | +0.9% | 11,300 |
| 2023/04/19 | 1,734 | 1,734 | 1,713 | 1,721 | -11 | -0.6% | 8,600 |
| 2023/04/18 | 1,734 | 1,735 | 1,727 | 1,732 | +1 | +0.1% | 20,800 |
| 2023/04/17 | 1,732 | 1,734 | 1,720 | 1,731 | +3 | +0.2% | 9,800 |
| 2023/04/14 | 1,727 | 1,733 | 1,721 | 1,728 | +1 | +0.1% | 10,100 |
| 2023/04/13 | 1,727 | 1,729 | 1,713 | 1,727 | +7 | +0.4% | 10,000 |
| 2023/04/12 | 1,691 | 1,720 | 1,687 | 1,720 | +30 | +1.8% | 17,200 |
| 2023/04/11 | 1,684 | 1,698 | 1,678 | 1,690 | +5 | +0.3% | 22,900 |
| 2023/04/10 | 1,720 | 1,723 | 1,678 | 1,685 | -24 | -1.4% | 14,900 |
351～
400
件表示中 / 5954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 | 0.74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 | 0.75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
