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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,375 | 1,375 | 1,348 | 1,348 | -26 | -1.9% | 4,600 |
| 2022/04/05 | 1,372 | 1,375 | 1,356 | 1,374 | +26 | +1.9% | 6,900 |
| 2022/04/04 | 1,333 | 1,363 | 1,333 | 1,348 | +13 | +1% | 4,800 |
| 2022/04/01 | 1,335 | 1,341 | 1,330 | 1,335 | ±0 | ±0% | 4,200 |
| 2022/03/31 | 1,356 | 1,360 | 1,335 | 1,335 | -40 | -2.9% | 8,400 |
| 2022/03/30 | 1,368 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 10,200 |
| 2022/03/29 | 1,361 | 1,375 | 1,356 | 1,375 | +3 | +0.2% | 14,000 |
| 2022/03/28 | 1,368 | 1,377 | 1,357 | 1,372 | +21 | +1.6% | 5,100 |
| 2022/03/25 | 1,380 | 1,380 | 1,351 | 1,351 | -15 | -1.1% | 11,000 |
| 2022/03/24 | 1,386 | 1,386 | 1,359 | 1,366 | -14 | -1% | 10,100 |
| 2022/03/23 | 1,367 | 1,381 | 1,362 | 1,380 | +23 | +1.7% | 10,700 |
| 2022/03/22 | 1,360 | 1,364 | 1,346 | 1,357 | -5 | -0.4% | 13,900 |
| 2022/03/18 | 1,341 | 1,362 | 1,330 | 1,362 | +22 | +1.6% | 13,000 |
| 2022/03/17 | 1,332 | 1,340 | 1,317 | 1,340 | +13 | +1% | 5,700 |
| 2022/03/16 | 1,318 | 1,337 | 1,301 | 1,327 | +9 | +0.7% | 7,700 |
| 2022/03/15 | 1,301 | 1,318 | 1,301 | 1,318 | +17 | +1.3% | 4,900 |
| 2022/03/14 | 1,311 | 1,311 | 1,283 | 1,301 | +20 | +1.6% | 8,000 |
| 2022/03/11 | 1,300 | 1,304 | 1,267 | 1,281 | -27 | -2.1% | 14,000 |
| 2022/03/10 | 1,286 | 1,316 | 1,278 | 1,308 | +54 | +4.3% | 18,800 |
| 2022/03/09 | 1,263 | 1,277 | 1,252 | 1,254 | -9 | -0.7% | 11,100 |
| 2022/03/08 | 1,280 | 1,282 | 1,253 | 1,263 | -24 | -1.9% | 16,700 |
| 2022/03/07 | 1,295 | 1,301 | 1,280 | 1,287 | -6 | -0.5% | 17,500 |
| 2022/03/04 | 1,303 | 1,313 | 1,292 | 1,293 | -11 | -0.8% | 8,000 |
| 2022/03/03 | 1,318 | 1,320 | 1,304 | 1,304 | -8 | -0.6% | 9,800 |
| 2022/03/02 | 1,338 | 1,338 | 1,312 | 1,312 | -21 | -1.6% | 8,400 |
| 2022/03/01 | 1,340 | 1,340 | 1,328 | 1,333 | -7 | -0.5% | 6,200 |
| 2022/02/28 | 1,328 | 1,340 | 1,310 | 1,340 | +31 | +2.4% | 10,600 |
| 2022/02/25 | 1,327 | 1,327 | 1,292 | 1,309 | -1 | -0.1% | 7,300 |
| 2022/02/24 | 1,292 | 1,310 | 1,287 | 1,310 | +18 | +1.4% | 10,300 |
| 2022/02/22 | 1,306 | 1,306 | 1,292 | 1,292 | -14 | -1.1% | 4,600 |
| 2022/02/21 | 1,307 | 1,313 | 1,295 | 1,306 | -13 | -1% | 4,200 |
| 2022/02/18 | 1,305 | 1,324 | 1,305 | 1,319 | +8 | +0.6% | 3,800 |
| 2022/02/17 | 1,310 | 1,320 | 1,305 | 1,311 | -12 | -0.9% | 3,600 |
| 2022/02/16 | 1,322 | 1,328 | 1,314 | 1,323 | +23 | +1.8% | 4,300 |
| 2022/02/15 | 1,313 | 1,325 | 1,300 | 1,300 | -13 | -1% | 6,200 |
| 2022/02/14 | 1,323 | 1,323 | 1,308 | 1,313 | -10 | -0.8% | 6,100 |
| 2022/02/10 | 1,327 | 1,327 | 1,319 | 1,323 | +9 | +0.7% | 4,000 |
| 2022/02/09 | 1,302 | 1,315 | 1,300 | 1,314 | +12 | +0.9% | 3,300 |
| 2022/02/08 | 1,295 | 1,306 | 1,282 | 1,302 | +24 | +1.9% | 5,600 |
| 2022/02/07 | 1,298 | 1,298 | 1,278 | 1,278 | -19 | -1.5% | 7,600 |
| 2022/02/04 | 1,284 | 1,298 | 1,278 | 1,297 | +8 | +0.6% | 7,300 |
| 2022/02/03 | 1,307 | 1,307 | 1,288 | 1,289 | -18 | -1.4% | 5,000 |
| 2022/02/02 | 1,292 | 1,310 | 1,285 | 1,307 | +11 | +0.8% | 7,000 |
| 2022/02/01 | 1,339 | 1,339 | 1,295 | 1,296 | -2 | -0.2% | 9,800 |
| 2022/01/31 | 1,309 | 1,309 | 1,284 | 1,298 | +19 | +1.5% | 8,800 |
| 2022/01/28 | 1,270 | 1,289 | 1,270 | 1,279 | +13 | +1% | 6,900 |
| 2022/01/27 | 1,282 | 1,301 | 1,266 | 1,266 | -18 | -1.4% | 22,000 |
| 2022/01/26 | 1,323 | 1,323 | 1,284 | 1,284 | -16 | -1.2% | 11,700 |
| 2022/01/25 | 1,339 | 1,339 | 1,300 | 1,300 | -9 | -0.7% | 7,400 |
| 2022/01/24 | 1,317 | 1,317 | 1,296 | 1,309 | -8 | -0.6% | 4,800 |
751～
800
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 | 206,900円 | +5.8% | +1.9% | 2.90% | 8.70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 | 225,100円 | +10.8% | +14.1% | 1.55% | 22.31倍 | 3.60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 | 34,900円 | +6.7% | +11.1% | 2.87% | 8.77倍 | 0.45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 | 209,900円 | +9.6% | +16.7% | 4.86% | 11.03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 | 95,000円 | +7.8% | +14.3% | 2.00% | 16.51倍 | 1.05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
