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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/04/03 | 2,011 | 2,038 | 2,010 | 2,020 | -3 | -0.1% | 12,400 |
| 2024/04/02 | 2,060 | 2,072 | 2,020 | 2,023 | -29 | -1.4% | 19,300 |
| 2024/04/01 | 2,070 | 2,079 | 2,047 | 2,052 | -17 | -0.8% | 20,500 |
| 2024/03/29 | 2,066 | 2,072 | 2,052 | 2,069 | +17 | +0.8% | 15,900 |
| 2024/03/28 | 2,065 | 2,065 | 2,047 | 2,052 | -16 | -0.8% | 21,400 |
| 2024/03/27 | 2,050 | 2,068 | 2,041 | 2,068 | +28 | +1.4% | 25,900 |
| 2024/03/26 | 2,035 | 2,056 | 2,032 | 2,040 | ±0 | ±0% | 13,600 |
| 2024/03/25 | 2,050 | 2,063 | 2,038 | 2,040 | +1 | ±0% | 25,600 |
| 2024/03/22 | 2,050 | 2,050 | 2,029 | 2,039 | ±0 | ±0% | 16,800 |
| 2024/03/21 | 2,023 | 2,045 | 2,015 | 2,039 | +36 | +1.8% | 30,600 |
| 2024/03/19 | 1,999 | 2,003 | 1,981 | 2,003 | ±0 | ±0% | 18,100 |
| 2024/03/18 | 2,015 | 2,015 | 1,987 | 2,003 | +1 | ±0% | 14,200 |
| 2024/03/15 | 1,986 | 2,003 | 1,980 | 2,002 | +12 | +0.6% | 13,400 |
| 2024/03/14 | 2,000 | 2,002 | 1,990 | 1,990 | -7 | -0.4% | 11,200 |
| 2024/03/13 | 2,044 | 2,044 | 1,988 | 1,997 | -20 | -1% | 10,900 |
| 2024/03/12 | 2,006 | 2,017 | 1,970 | 2,017 | -2 | -0.1% | 25,200 |
| 2024/03/11 | 2,044 | 2,051 | 2,001 | 2,019 | -25 | -1.2% | 29,000 |
| 2024/03/08 | 2,021 | 2,044 | 2,021 | 2,044 | +18 | +0.9% | 27,700 |
| 2024/03/07 | 2,028 | 2,039 | 2,019 | 2,026 | -1 | ±0% | 18,300 |
| 2024/03/06 | 2,001 | 2,031 | 2,001 | 2,027 | +9 | +0.4% | 17,200 |
| 2024/03/05 | 2,037 | 2,048 | 2,017 | 2,018 | -19 | -0.9% | 19,000 |
| 2024/03/04 | 2,054 | 2,071 | 2,037 | 2,037 | -14 | -0.7% | 44,900 |
1～
50
件表示中 / 5824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 | 202,400円 | +5.8% | +1.9% | 2.96% | 8.47倍 | 0.83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 |
| ナイス | 183,400円 | +5.4% | +1.6% | 3.54% | 6.76倍 | 0.41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 |
| 三谷産 | 35,300円 | +5.4% | -9.9% | 2.55% | 12.43倍 | 0.46倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| カノークス | 191,900円 | +6.8% | -11.1% | 4.90% | 9.92倍 | 0.57倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| ラサ商事 | 177,100円 | -0.8% | -11.2% | 3.84% | 10.49倍 | 0.93倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
