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 |
|---|---|---|---|---|---|---|---|
| 2023/02/01 | 1,486 | 1,530 | 1,486 | 1,511 | +37 | +2.5% | 27,000 |
| 2023/01/31 | 1,474 | 1,476 | 1,454 | 1,474 | +8 | +0.5% | 9,700 |
| 2023/01/30 | 1,453 | 1,468 | 1,450 | 1,466 | +13 | +0.9% | 7,200 |
| 2023/01/27 | 1,445 | 1,455 | 1,445 | 1,453 | +5 | +0.3% | 4,700 |
| 2023/01/26 | 1,483 | 1,483 | 1,448 | 1,448 | -28 | -1.9% | 6,200 |
| 2023/01/25 | 1,469 | 1,480 | 1,457 | 1,476 | +15 | +1% | 15,300 |
| 2023/01/24 | 1,475 | 1,479 | 1,461 | 1,461 | -14 | -0.9% | 13,200 |
| 2023/01/23 | 1,451 | 1,475 | 1,448 | 1,475 | +31 | +2.1% | 12,300 |
| 2023/01/20 | 1,426 | 1,448 | 1,423 | 1,444 | +18 | +1.3% | 30,300 |
| 2023/01/19 | 1,417 | 1,429 | 1,410 | 1,426 | +9 | +0.6% | 14,900 |
| 2023/01/18 | 1,409 | 1,420 | 1,401 | 1,417 | +13 | +0.9% | 13,900 |
| 2023/01/17 | 1,393 | 1,407 | 1,386 | 1,404 | +19 | +1.4% | 7,800 |
| 2023/01/16 | 1,399 | 1,400 | 1,385 | 1,385 | -10 | -0.7% | 7,800 |
| 2023/01/13 | 1,388 | 1,398 | 1,388 | 1,395 | ±0 | ±0% | 8,400 |
| 2023/01/12 | 1,389 | 1,395 | 1,388 | 1,395 | +8 | +0.6% | 4,800 |
| 2023/01/11 | 1,380 | 1,387 | 1,378 | 1,387 | +9 | +0.7% | 6,100 |
| 2023/01/10 | 1,388 | 1,388 | 1,377 | 1,378 | +2 | +0.1% | 11,500 |
| 2023/01/06 | 1,370 | 1,376 | 1,365 | 1,376 | +11 | +0.8% | 12,300 |
| 2023/01/05 | 1,373 | 1,373 | 1,365 | 1,365 | -1 | -0.1% | 10,600 |
| 2023/01/04 | 1,394 | 1,394 | 1,366 | 1,366 | -9 | -0.7% | 24,200 |
| 2022/12/30 | 1,377 | 1,383 | 1,371 | 1,375 | +3 | +0.2% | 12,900 |
| 2022/12/29 | 1,370 | 1,372 | 1,363 | 1,372 | ±0 | ±0% | 10,000 |
| 2022/12/28 | 1,370 | 1,374 | 1,368 | 1,372 | +1 | +0.1% | 12,000 |
| 2022/12/27 | 1,387 | 1,387 | 1,368 | 1,371 | -5 | -0.4% | 8,700 |
| 2022/12/26 | 1,378 | 1,378 | 1,368 | 1,376 | +5 | +0.4% | 22,000 |
| 2022/12/23 | 1,370 | 1,374 | 1,364 | 1,371 | -4 | -0.3% | 12,600 |
| 2022/12/22 | 1,378 | 1,378 | 1,369 | 1,375 | +11 | +0.8% | 8,700 |
| 2022/12/21 | 1,385 | 1,385 | 1,357 | 1,364 | -19 | -1.4% | 20,000 |
| 2022/12/20 | 1,390 | 1,401 | 1,380 | 1,383 | -11 | -0.8% | 17,000 |
| 2022/12/19 | 1,386 | 1,400 | 1,386 | 1,394 | +8 | +0.6% | 10,100 |
| 2022/12/16 | 1,403 | 1,403 | 1,385 | 1,386 | -16 | -1.1% | 16,500 |
| 2022/12/15 | 1,401 | 1,404 | 1,398 | 1,402 | +1 | +0.1% | 7,800 |
| 2022/12/14 | 1,400 | 1,404 | 1,397 | 1,401 | +5 | +0.4% | 8,600 |
| 2022/12/13 | 1,398 | 1,402 | 1,396 | 1,396 | +4 | +0.3% | 10,400 |
| 2022/12/12 | 1,394 | 1,396 | 1,389 | 1,392 | +3 | +0.2% | 10,300 |
| 2022/12/09 | 1,388 | 1,392 | 1,383 | 1,389 | +9 | +0.7% | 9,600 |
| 2022/12/08 | 1,376 | 1,387 | 1,375 | 1,380 | +3 | +0.2% | 14,900 |
| 2022/12/07 | 1,380 | 1,389 | 1,377 | 1,377 | -6 | -0.4% | 14,600 |
| 2022/12/06 | 1,395 | 1,395 | 1,380 | 1,383 | -3 | -0.2% | 23,100 |
| 2022/12/05 | 1,387 | 1,387 | 1,378 | 1,386 | -2 | -0.1% | 13,900 |
| 2022/12/02 | 1,400 | 1,400 | 1,379 | 1,388 | -2 | -0.1% | 28,700 |
| 2022/12/01 | 1,398 | 1,399 | 1,390 | 1,390 | -1 | -0.1% | 11,300 |
| 2022/11/30 | 1,401 | 1,409 | 1,391 | 1,391 | -13 | -0.9% | 12,200 |
| 2022/11/29 | 1,398 | 1,409 | 1,390 | 1,404 | +4 | +0.3% | 14,800 |
| 2022/11/28 | 1,412 | 1,414 | 1,393 | 1,400 | -12 | -0.8% | 12,300 |
| 2022/11/25 | 1,415 | 1,418 | 1,411 | 1,412 | -3 | -0.2% | 11,400 |
| 2022/11/24 | 1,409 | 1,417 | 1,408 | 1,415 | +7 | +0.5% | 16,900 |
| 2022/11/22 | 1,400 | 1,409 | 1,400 | 1,408 | +5 | +0.4% | 17,000 |
| 2022/11/21 | 1,397 | 1,403 | 1,393 | 1,403 | +10 | +0.7% | 19,000 |
| 2022/11/18 | 1,382 | 1,397 | 1,382 | 1,393 | +10 | +0.7% | 28,700 |
551～
600
件表示中 / 6059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 | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74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 |
| アルファパチェ | 222,800円 | +10.8% | +14.1% | 1.57% | 22.09倍 | 3.56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 |
| スターティアＨＤ | 211,900円 | +9.6% | +16.7% | 4.81% | 11.14倍 | 2.67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 |
| 三谷産 | 34,300円 | +6.7% | +11.1% | 2.92% | 8.63倍 | 0.44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 |
| ほくたけ | 86,000円 | +2.1% | -2.6% | 2.33% | 8.22倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
