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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/01/21 | 1,306 | 1,317 | 1,299 | 1,317 | +12 | +0.9% | 6,500 |
| 2022/01/20 | 1,339 | 1,339 | 1,305 | 1,305 | -4 | -0.3% | 4,700 |
| 2022/01/19 | 1,315 | 1,324 | 1,302 | 1,309 | -12 | -0.9% | 8,500 |
| 2022/01/18 | 1,340 | 1,340 | 1,320 | 1,321 | -15 | -1.1% | 7,600 |
| 2022/01/17 | 1,368 | 1,368 | 1,333 | 1,336 | -6 | -0.4% | 4,400 |
| 2022/01/14 | 1,375 | 1,375 | 1,342 | 1,342 | -20 | -1.5% | 4,800 |
| 2022/01/13 | 1,350 | 1,365 | 1,350 | 1,362 | ±0 | ±0% | 2,700 |
| 2022/01/12 | 1,346 | 1,362 | 1,344 | 1,362 | +16 | +1.2% | 4,900 |
| 2022/01/11 | 1,369 | 1,369 | 1,337 | 1,346 | -5 | -0.4% | 4,500 |
| 2022/01/07 | 1,354 | 1,365 | 1,345 | 1,351 | -2 | -0.1% | 5,400 |
| 2022/01/06 | 1,393 | 1,393 | 1,353 | 1,353 | -40 | -2.9% | 5,200 |
| 2022/01/05 | 1,399 | 1,399 | 1,388 | 1,393 | -3 | -0.2% | 3,300 |
| 2022/01/04 | 1,393 | 1,400 | 1,387 | 1,396 | +5 | +0.4% | 7,400 |
| 2021/12/30 | 1,404 | 1,404 | 1,381 | 1,391 | -16 | -1.1% | 3,900 |
| 2021/12/29 | 1,386 | 1,410 | 1,386 | 1,407 | +7 | +0.5% | 9,100 |
| 2021/12/28 | 1,400 | 1,400 | 1,391 | 1,400 | +4 | +0.3% | 6,100 |
| 2021/12/27 | 1,395 | 1,398 | 1,373 | 1,396 | +12 | +0.9% | 5,900 |
| 2021/12/24 | 1,388 | 1,388 | 1,370 | 1,384 | +14 | +1% | 4,000 |
| 2021/12/23 | 1,375 | 1,380 | 1,363 | 1,370 | +3 | +0.2% | 3,500 |
| 2021/12/22 | 1,369 | 1,370 | 1,359 | 1,367 | +2 | +0.1% | 3,700 |
801～
850
件表示中 / 6088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 | 212,200円 | +7.7% | +0.9% | 3.20% | 8.50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 |
| 高 島 | 139,300円 | +16.4% | +28.5% | 6.46% | 12.51倍 | 0.99倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 明治電機 | 181,600円 | +4.9% | +11.0% | 4.85% | 8.26倍 | 0.67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 |
| 東京産 | 76,000円 | -8.1% | +7.6% | 5.00% | 5.35倍 | 0.94倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| Ｂガレージ | 167,600円 | +12.9% | +15.5% | 0.95% | 16.27倍 | 2.75倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
