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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,405 | 1,418 | 1,398 | 1,408 | +11 | +0.8% | 9,400 |
| 2022/10/11 | 1,415 | 1,415 | 1,397 | 1,397 | -18 | -1.3% | 12,000 |
| 2022/10/07 | 1,403 | 1,419 | 1,403 | 1,415 | +2 | +0.1% | 9,600 |
| 2022/10/06 | 1,408 | 1,413 | 1,397 | 1,413 | +16 | +1.1% | 13,700 |
| 2022/10/05 | 1,397 | 1,405 | 1,389 | 1,397 | ±0 | ±0% | 11,700 |
| 2022/10/04 | 1,390 | 1,402 | 1,376 | 1,397 | +23 | +1.7% | 22,600 |
| 2022/10/03 | 1,380 | 1,383 | 1,366 | 1,374 | -6 | -0.4% | 5,100 |
| 2022/09/30 | 1,388 | 1,389 | 1,375 | 1,380 | -14 | -1% | 9,300 |
| 2022/09/29 | 1,400 | 1,403 | 1,387 | 1,394 | -14 | -1% | 14,800 |
| 2022/09/28 | 1,385 | 1,408 | 1,376 | 1,408 | +23 | +1.7% | 20,000 |
| 2022/09/27 | 1,400 | 1,400 | 1,383 | 1,385 | +7 | +0.5% | 17,000 |
| 2022/09/26 | 1,422 | 1,422 | 1,376 | 1,378 | -24 | -1.7% | 28,400 |
| 2022/09/22 | 1,400 | 1,402 | 1,388 | 1,402 | +2 | +0.1% | 10,000 |
| 2022/09/21 | 1,390 | 1,400 | 1,381 | 1,400 | +13 | +0.9% | 12,100 |
| 2022/09/20 | 1,388 | 1,403 | 1,387 | 1,387 | +2 | +0.1% | 13,500 |
| 2022/09/16 | 1,386 | 1,398 | 1,380 | 1,385 | -7 | -0.5% | 11,200 |
| 2022/09/15 | 1,403 | 1,406 | 1,392 | 1,392 | -11 | -0.8% | 7,100 |
| 2022/09/14 | 1,408 | 1,409 | 1,400 | 1,403 | -8 | -0.6% | 10,100 |
| 2022/09/13 | 1,417 | 1,417 | 1,410 | 1,411 | -9 | -0.6% | 7,100 |
| 2022/09/12 | 1,419 | 1,420 | 1,415 | 1,420 | +2 | +0.1% | 11,200 |
| 2022/09/09 | 1,414 | 1,418 | 1,403 | 1,418 | +8 | +0.6% | 12,600 |
| 2022/09/08 | 1,404 | 1,410 | 1,391 | 1,410 | +30 | +2.2% | 9,600 |
| 2022/09/07 | 1,405 | 1,405 | 1,375 | 1,380 | -25 | -1.8% | 17,800 |
| 2022/09/06 | 1,383 | 1,413 | 1,383 | 1,405 | +20 | +1.4% | 15,200 |
| 2022/09/05 | 1,400 | 1,402 | 1,385 | 1,385 | -17 | -1.2% | 11,700 |
| 2022/09/02 | 1,392 | 1,403 | 1,392 | 1,402 | +10 | +0.7% | 8,900 |
| 2022/09/01 | 1,400 | 1,402 | 1,391 | 1,392 | -12 | -0.9% | 8,900 |
| 2022/08/31 | 1,405 | 1,405 | 1,397 | 1,404 | -3 | -0.2% | 7,900 |
| 2022/08/30 | 1,400 | 1,408 | 1,397 | 1,407 | +8 | +0.6% | 8,700 |
| 2022/08/29 | 1,409 | 1,409 | 1,393 | 1,399 | -6 | -0.4% | 17,700 |
| 2022/08/26 | 1,407 | 1,411 | 1,403 | 1,405 | -6 | -0.4% | 5,400 |
| 2022/08/25 | 1,412 | 1,412 | 1,408 | 1,411 | +2 | +0.1% | 5,100 |
| 2022/08/24 | 1,415 | 1,415 | 1,404 | 1,409 | -1 | -0.1% | 5,500 |
| 2022/08/23 | 1,425 | 1,425 | 1,410 | 1,410 | -15 | -1.1% | 5,900 |
| 2022/08/22 | 1,412 | 1,425 | 1,409 | 1,425 | +5 | +0.4% | 5,700 |
| 2022/08/19 | 1,407 | 1,427 | 1,407 | 1,420 | +7 | +0.5% | 9,300 |
| 2022/08/18 | 1,410 | 1,416 | 1,407 | 1,413 | -3 | -0.2% | 5,500 |
| 2022/08/17 | 1,408 | 1,419 | 1,402 | 1,416 | +16 | +1.1% | 9,900 |
| 2022/08/16 | 1,426 | 1,426 | 1,400 | 1,400 | -14 | -1% | 9,100 |
| 2022/08/15 | 1,420 | 1,427 | 1,414 | 1,414 | -6 | -0.4% | 12,500 |
| 2022/08/12 | 1,407 | 1,420 | 1,397 | 1,420 | +25 | +1.8% | 17,400 |
| 2022/08/10 | 1,400 | 1,400 | 1,394 | 1,395 | -5 | -0.4% | 3,000 |
| 2022/08/09 | 1,410 | 1,411 | 1,395 | 1,400 | -9 | -0.6% | 12,400 |
| 2022/08/08 | 1,400 | 1,412 | 1,395 | 1,409 | +9 | +0.6% | 19,100 |
| 2022/08/05 | 1,379 | 1,401 | 1,375 | 1,400 | +25 | +1.8% | 34,000 |
| 2022/08/04 | 1,381 | 1,383 | 1,368 | 1,375 | -5 | -0.4% | 17,500 |
| 2022/08/03 | 1,370 | 1,381 | 1,366 | 1,380 | +14 | +1% | 14,800 |
| 2022/08/02 | 1,370 | 1,386 | 1,366 | 1,366 | -5 | -0.4% | 28,300 |
| 2022/08/01 | 1,385 | 1,400 | 1,355 | 1,371 | -28 | -2% | 54,200 |
| 2022/07/29 | 1,410 | 1,410 | 1,386 | 1,399 | -21 | -1.5% | 23,900 |
701～
750
件表示中 / 6134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 | 232,500円 | +7.7% | +0.9% | 2.92% | 9.32倍 | 0.87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 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52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 |
| アセンテック | 168,100円 | +16.6% | +42.0% | 1.19% | 20.23倍 | 5.74倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 日電計 | 205,000円 | +2.3% | -4.9% | 4.39% | 7.71倍 | 0.78倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 日邦産 | 258,700円 | +1.4% | -7.4% | 3.02% | 16.70倍 | 1.41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
