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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,715 | 1,718 | 1,674 | 1,674 | -47 | -2.7% | 16,800 |
| 2023/04/05 | 1,760 | 1,767 | 1,713 | 1,721 | -48 | -2.7% | 15,200 |
| 2023/04/04 | 1,750 | 1,797 | 1,746 | 1,769 | +19 | +1.1% | 34,400 |
| 2023/04/03 | 1,740 | 1,751 | 1,736 | 1,750 | +19 | +1.1% | 23,100 |
| 2023/03/31 | 1,738 | 1,750 | 1,701 | 1,731 | -17 | -1% | 20,800 |
| 2023/03/30 | 1,726 | 1,753 | 1,725 | 1,748 | -2 | -0.1% | 20,500 |
| 2023/03/29 | 1,725 | 1,750 | 1,725 | 1,750 | +28 | +1.6% | 23,300 |
| 2023/03/28 | 1,750 | 1,760 | 1,713 | 1,722 | -31 | -1.8% | 14,500 |
| 2023/03/27 | 1,723 | 1,754 | 1,715 | 1,753 | +53 | +3.1% | 33,700 |
| 2023/03/24 | 1,690 | 1,702 | 1,676 | 1,700 | +18 | +1.1% | 18,200 |
| 2023/03/23 | 1,679 | 1,686 | 1,674 | 1,682 | -1 | -0.1% | 22,100 |
| 2023/03/22 | 1,662 | 1,684 | 1,661 | 1,683 | +76 | +4.7% | 16,500 |
| 2023/03/20 | 1,641 | 1,641 | 1,593 | 1,607 | -6 | -0.4% | 18,400 |
| 2023/03/17 | 1,596 | 1,617 | 1,596 | 1,613 | +17 | +1.1% | 8,500 |
| 2023/03/16 | 1,564 | 1,602 | 1,551 | 1,596 | -8 | -0.5% | 19,700 |
| 2023/03/15 | 1,543 | 1,606 | 1,543 | 1,604 | +67 | +4.4% | 15,500 |
| 2023/03/14 | 1,568 | 1,568 | 1,525 | 1,537 | -58 | -3.6% | 21,000 |
| 2023/03/13 | 1,575 | 1,611 | 1,571 | 1,595 | -53 | -3.2% | 31,200 |
| 2023/03/10 | 1,663 | 1,673 | 1,640 | 1,648 | -24 | -1.4% | 24,700 |
| 2023/03/09 | 1,648 | 1,672 | 1,647 | 1,672 | +37 | +2.3% | 17,500 |
| 2023/03/08 | 1,622 | 1,635 | 1,600 | 1,635 | +5 | +0.3% | 15,100 |
| 2023/03/07 | 1,647 | 1,647 | 1,626 | 1,630 | -3 | -0.2% | 14,500 |
| 2023/03/06 | 1,659 | 1,659 | 1,626 | 1,633 | -8 | -0.5% | 18,700 |
| 2023/03/03 | 1,590 | 1,641 | 1,590 | 1,641 | +53 | +3.3% | 23,700 |
| 2023/03/02 | 1,571 | 1,592 | 1,571 | 1,588 | +31 | +2% | 16,300 |
| 2023/03/01 | 1,570 | 1,570 | 1,552 | 1,557 | -7 | -0.4% | 8,400 |
| 2023/02/28 | 1,565 | 1,570 | 1,560 | 1,564 | -1 | -0.1% | 6,400 |
| 2023/02/27 | 1,570 | 1,570 | 1,547 | 1,565 | +15 | +1% | 13,100 |
| 2023/02/24 | 1,533 | 1,550 | 1,522 | 1,550 | +31 | +2% | 14,400 |
| 2023/02/22 | 1,509 | 1,519 | 1,509 | 1,519 | ±0 | ±0% | 8,100 |
| 2023/02/21 | 1,520 | 1,525 | 1,519 | 1,519 | ±0 | ±0% | 8,200 |
| 2023/02/20 | 1,525 | 1,527 | 1,519 | 1,519 | -4 | -0.3% | 9,400 |
| 2023/02/17 | 1,530 | 1,531 | 1,523 | 1,523 | -3 | -0.2% | 5,800 |
| 2023/02/16 | 1,520 | 1,530 | 1,520 | 1,526 | +10 | +0.7% | 13,100 |
| 2023/02/15 | 1,521 | 1,522 | 1,516 | 1,516 | -4 | -0.3% | 3,900 |
| 2023/02/14 | 1,509 | 1,520 | 1,509 | 1,520 | +18 | +1.2% | 7,200 |
| 2023/02/13 | 1,500 | 1,509 | 1,500 | 1,502 | +4 | +0.3% | 6,000 |
| 2023/02/10 | 1,513 | 1,513 | 1,497 | 1,498 | -21 | -1.4% | 8,800 |
| 2023/02/09 | 1,516 | 1,521 | 1,506 | 1,519 | +13 | +0.9% | 8,300 |
| 2023/02/08 | 1,530 | 1,530 | 1,506 | 1,506 | -10 | -0.7% | 6,200 |
| 2023/02/07 | 1,523 | 1,523 | 1,510 | 1,516 | -4 | -0.3% | 7,100 |
| 2023/02/06 | 1,493 | 1,520 | 1,493 | 1,520 | +27 | +1.8% | 12,800 |
| 2023/02/03 | 1,508 | 1,518 | 1,489 | 1,493 | -13 | -0.9% | 17,700 |
| 2023/02/02 | 1,515 | 1,519 | 1,500 | 1,506 | -5 | -0.3% | 15,400 |
| 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 |
551～
600
件表示中 / 6103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 | 221,700円 | +7.7% | +0.9% | 3.07% | 8.88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 |
| 明治電機 | 185,200円 | +4.9% | +11.0% | 4.75% | 8.42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 |
| 日邦産 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40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 |
| 東京産 | 77,400円 | -8.1% | +7.6% | 4.91% | 5.45倍 | 0.96倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 三谷産 | 35,400円 | +6.7% | +11.1% | 2.82% | 8.90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 |
市場注目の銘柄
チャート関連のコラム
