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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,338 | 1,358 | 1,325 | 1,355 | +17 | +1.3% | 12,400 |
| 2022/06/20 | 1,364 | 1,364 | 1,334 | 1,338 | -7 | -0.5% | 7,500 |
| 2022/06/17 | 1,356 | 1,356 | 1,342 | 1,345 | -14 | -1% | 8,500 |
| 2022/06/16 | 1,340 | 1,364 | 1,340 | 1,359 | +40 | +3% | 8,300 |
| 2022/06/15 | 1,365 | 1,365 | 1,319 | 1,319 | -48 | -3.5% | 11,500 |
| 2022/06/14 | 1,377 | 1,385 | 1,367 | 1,367 | -17 | -1.2% | 7,800 |
| 2022/06/13 | 1,361 | 1,392 | 1,361 | 1,384 | +2 | +0.1% | 14,100 |
| 2022/06/10 | 1,410 | 1,410 | 1,382 | 1,382 | -8 | -0.6% | 11,100 |
| 2022/06/09 | 1,376 | 1,393 | 1,371 | 1,390 | -6 | -0.4% | 10,700 |
| 2022/06/08 | 1,392 | 1,399 | 1,368 | 1,396 | +30 | +2.2% | 12,600 |
| 2022/06/07 | 1,382 | 1,389 | 1,352 | 1,366 | -21 | -1.5% | 10,200 |
| 2022/06/06 | 1,398 | 1,398 | 1,381 | 1,387 | -11 | -0.8% | 9,400 |
| 2022/06/03 | 1,383 | 1,399 | 1,380 | 1,398 | +15 | +1.1% | 6,900 |
| 2022/06/02 | 1,407 | 1,407 | 1,380 | 1,383 | -24 | -1.7% | 4,900 |
| 2022/06/01 | 1,399 | 1,407 | 1,373 | 1,407 | +38 | +2.8% | 18,900 |
| 2022/05/31 | 1,363 | 1,374 | 1,354 | 1,369 | -26 | -1.9% | 11,700 |
| 2022/05/30 | 1,347 | 1,395 | 1,337 | 1,395 | +55 | +4.1% | 30,300 |
| 2022/05/27 | 1,348 | 1,348 | 1,326 | 1,340 | -6 | -0.4% | 9,600 |
| 2022/05/26 | 1,343 | 1,347 | 1,340 | 1,346 | +13 | +1% | 5,300 |
| 2022/05/25 | 1,310 | 1,344 | 1,308 | 1,333 | +25 | +1.9% | 13,000 |
| 2022/05/24 | 1,321 | 1,322 | 1,308 | 1,308 | -12 | -0.9% | 4,100 |
| 2022/05/23 | 1,331 | 1,331 | 1,311 | 1,320 | +5 | +0.4% | 6,500 |
| 2022/05/20 | 1,319 | 1,319 | 1,305 | 1,315 | +7 | +0.5% | 7,100 |
| 2022/05/19 | 1,315 | 1,317 | 1,306 | 1,308 | -12 | -0.9% | 5,900 |
| 2022/05/18 | 1,316 | 1,324 | 1,315 | 1,320 | -4 | -0.3% | 4,800 |
| 2022/05/17 | 1,330 | 1,330 | 1,316 | 1,324 | -13 | -1% | 6,200 |
| 2022/05/16 | 1,328 | 1,348 | 1,318 | 1,337 | +14 | +1.1% | 12,100 |
| 2022/05/13 | 1,305 | 1,326 | 1,305 | 1,323 | +15 | +1.1% | 8,600 |
| 2022/05/12 | 1,313 | 1,318 | 1,308 | 1,308 | -5 | -0.4% | 4,000 |
| 2022/05/11 | 1,301 | 1,339 | 1,299 | 1,313 | +9 | +0.7% | 14,700 |
| 2022/05/10 | 1,291 | 1,311 | 1,284 | 1,304 | +9 | +0.7% | 11,700 |
| 2022/05/09 | 1,308 | 1,316 | 1,295 | 1,295 | -13 | -1% | 12,300 |
| 2022/05/06 | 1,348 | 1,348 | 1,307 | 1,308 | -10 | -0.8% | 13,600 |
| 2022/05/02 | 1,349 | 1,349 | 1,314 | 1,318 | -16 | -1.2% | 9,300 |
| 2022/04/28 | 1,330 | 1,348 | 1,324 | 1,334 | +4 | +0.3% | 8,600 |
| 2022/04/27 | 1,306 | 1,330 | 1,301 | 1,330 | +24 | +1.8% | 26,100 |
| 2022/04/26 | 1,313 | 1,314 | 1,306 | 1,306 | +5 | +0.4% | 2,600 |
| 2022/04/25 | 1,319 | 1,319 | 1,300 | 1,301 | +1 | +0.1% | 8,300 |
| 2022/04/22 | 1,303 | 1,311 | 1,297 | 1,300 | -21 | -1.6% | 3,700 |
| 2022/04/21 | 1,315 | 1,321 | 1,298 | 1,321 | +6 | +0.5% | 5,100 |
| 2022/04/20 | 1,300 | 1,316 | 1,295 | 1,315 | +2 | +0.2% | 3,600 |
| 2022/04/19 | 1,308 | 1,316 | 1,304 | 1,313 | +6 | +0.5% | 3,800 |
| 2022/04/18 | 1,310 | 1,310 | 1,294 | 1,307 | -3 | -0.2% | 4,500 |
| 2022/04/15 | 1,327 | 1,327 | 1,310 | 1,310 | -16 | -1.2% | 2,900 |
| 2022/04/14 | 1,313 | 1,326 | 1,313 | 1,326 | +13 | +1% | 3,300 |
| 2022/04/13 | 1,299 | 1,315 | 1,295 | 1,313 | +14 | +1.1% | 10,200 |
| 2022/04/12 | 1,303 | 1,308 | 1,296 | 1,299 | -4 | -0.3% | 10,300 |
| 2022/04/11 | 1,328 | 1,330 | 1,301 | 1,303 | -28 | -2.1% | 6,300 |
| 2022/04/08 | 1,313 | 1,331 | 1,307 | 1,331 | +18 | +1.4% | 9,600 |
| 2022/04/07 | 1,348 | 1,348 | 1,305 | 1,313 | -35 | -2.6% | 7,900 |
701～
750
件表示中 / 6058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 | 206,500円 | +5.8% | +1.9% | 2.91% | 8.68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% | 22.08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 |
| 三谷産 | 34,600円 | +6.7% | +11.1% | 2.89% | 8.70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 |
| スターティアＨＤ | 209,600円 | +9.6% | +16.7% | 4.87% | 11.01倍 | 2.63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 |
| メディアスＨＤ | 95,100円 | +7.8% | +14.3% | 2.00% | 16.52倍 | 1.06倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
