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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,939 | 1,963 | 1,896 | 1,939 | -12 | -0.6% | 46,200 |
| 2023/08/02 | 1,986 | 2,000 | 1,937 | 1,951 | -35 | -1.8% | 41,900 |
| 2023/08/01 | 1,980 | 2,026 | 1,913 | 1,986 | +146 | +7.9% | 145,000 |
| 2023/07/31 | 1,838 | 1,846 | 1,826 | 1,840 | +24 | +1.3% | 31,300 |
| 2023/07/28 | 1,804 | 1,820 | 1,785 | 1,816 | +6 | +0.3% | 29,000 |
| 2023/07/27 | 1,808 | 1,814 | 1,804 | 1,810 | -2 | -0.1% | 11,100 |
| 2023/07/26 | 1,803 | 1,816 | 1,802 | 1,812 | +7 | +0.4% | 22,100 |
| 2023/07/25 | 1,825 | 1,829 | 1,802 | 1,805 | -18 | -1% | 19,800 |
| 2023/07/24 | 1,795 | 1,823 | 1,793 | 1,823 | +42 | +2.4% | 28,500 |
| 2023/07/21 | 1,785 | 1,796 | 1,774 | 1,781 | -2 | -0.1% | 15,000 |
| 2023/07/20 | 1,782 | 1,795 | 1,776 | 1,783 | +8 | +0.5% | 14,100 |
| 2023/07/19 | 1,760 | 1,775 | 1,756 | 1,775 | +16 | +0.9% | 15,000 |
| 2023/07/18 | 1,745 | 1,759 | 1,740 | 1,759 | +26 | +1.5% | 16,200 |
| 2023/07/14 | 1,770 | 1,775 | 1,726 | 1,733 | -37 | -2.1% | 30,600 |
| 2023/07/13 | 1,770 | 1,771 | 1,753 | 1,770 | -1 | -0.1% | 21,700 |
| 2023/07/12 | 1,784 | 1,784 | 1,762 | 1,771 | +6 | +0.3% | 18,200 |
| 2023/07/11 | 1,763 | 1,774 | 1,762 | 1,765 | +3 | +0.2% | 17,800 |
| 2023/07/10 | 1,790 | 1,790 | 1,754 | 1,762 | -14 | -0.8% | 37,200 |
| 2023/07/07 | 1,780 | 1,792 | 1,759 | 1,776 | ±0 | ±0% | 24,200 |
| 2023/07/06 | 1,769 | 1,794 | 1,766 | 1,776 | +7 | +0.4% | 26,300 |
| 2023/07/05 | 1,768 | 1,775 | 1,753 | 1,769 | -2 | -0.1% | 19,700 |
| 2023/07/04 | 1,780 | 1,791 | 1,771 | 1,771 | -24 | -1.3% | 28,400 |
| 2023/07/03 | 1,801 | 1,809 | 1,785 | 1,795 | +1 | +0.1% | 26,600 |
| 2023/06/30 | 1,800 | 1,803 | 1,787 | 1,794 | ±0 | ±0% | 22,600 |
| 2023/06/29 | 1,784 | 1,800 | 1,784 | 1,794 | +10 | +0.6% | 27,700 |
| 2023/06/28 | 1,775 | 1,788 | 1,773 | 1,784 | +7 | +0.4% | 16,800 |
| 2023/06/27 | 1,780 | 1,780 | 1,759 | 1,777 | -5 | -0.3% | 11,000 |
| 2023/06/26 | 1,797 | 1,797 | 1,766 | 1,782 | -8 | -0.4% | 16,800 |
| 2023/06/23 | 1,800 | 1,809 | 1,775 | 1,790 | ±0 | ±0% | 24,000 |
| 2023/06/22 | 1,771 | 1,802 | 1,770 | 1,790 | +29 | +1.6% | 25,000 |
| 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 |
451～
500
件表示中 / 6084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 | 220,900円 | +7.7% | +0.9% | 3.08% | 8.84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 |
| 高 島 | 141,900円 | +16.4% | +28.5% | 6.34% | 12.74倍 | 1.01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 |
| 明治電機 | 187,200円 | +4.9% | +11.0% | 4.70% | 8.51倍 | 0.69倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 東京産 | 78,100円 | -8.1% | +7.6% | 4.87% | 5.50倍 | 0.97倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| 日邦産 | 248,000円 | +1.4% | -7.4% | 3.15% | 15.98倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
