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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,368 | 1,376 | 1,358 | 1,365 | -3 | -0.2% | 6,500 |
| 2021/12/20 | 1,375 | 1,386 | 1,368 | 1,368 | -17 | -1.2% | 5,300 |
| 2021/12/17 | 1,400 | 1,400 | 1,373 | 1,385 | -15 | -1.1% | 5,700 |
| 2021/12/16 | 1,409 | 1,415 | 1,388 | 1,400 | +1 | +0.1% | 8,300 |
| 2021/12/15 | 1,392 | 1,409 | 1,392 | 1,399 | +7 | +0.5% | 6,600 |
| 2021/12/14 | 1,390 | 1,398 | 1,382 | 1,392 | +5 | +0.4% | 4,400 |
| 2021/12/13 | 1,424 | 1,424 | 1,377 | 1,387 | +11 | +0.8% | 7,400 |
| 2021/12/10 | 1,399 | 1,399 | 1,371 | 1,376 | -14 | -1% | 7,900 |
| 2021/12/09 | 1,389 | 1,390 | 1,372 | 1,390 | +6 | +0.4% | 3,600 |
| 2021/12/08 | 1,385 | 1,394 | 1,373 | 1,384 | -4 | -0.3% | 8,500 |
| 2021/12/07 | 1,370 | 1,388 | 1,363 | 1,388 | +47 | +3.5% | 11,800 |
| 2021/12/06 | 1,410 | 1,410 | 1,341 | 1,341 | -14 | -1% | 20,000 |
| 2021/12/03 | 1,311 | 1,355 | 1,311 | 1,355 | +45 | +3.4% | 5,100 |
| 2021/12/02 | 1,330 | 1,333 | 1,292 | 1,310 | +10 | +0.8% | 19,600 |
| 2021/12/01 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 2021/11/30 | 1,355 | 1,355 | 1,300 | 1,300 | -50 | -3.7% | 25,900 |
| 2021/11/29 | 1,343 | 1,375 | 1,339 | 1,350 | ±0 | ±0% | 15,800 |
| 2021/11/26 | 1,354 | 1,361 | 1,349 | 1,350 | -8 | -0.6% | 5,300 |
| 2021/11/25 | 1,387 | 1,387 | 1,357 | 1,358 | -10 | -0.7% | 4,900 |
| 2021/11/24 | 1,374 | 1,379 | 1,365 | 1,368 | -3 | -0.2% | 4,500 |
| 2021/11/22 | 1,368 | 1,372 | 1,362 | 1,371 | +11 | +0.8% | 2,300 |
| 2021/11/19 | 1,346 | 1,365 | 1,346 | 1,360 | +10 | +0.7% | 7,600 |
| 2021/11/18 | 1,358 | 1,371 | 1,349 | 1,350 | -12 | -0.9% | 9,400 |
| 2021/11/17 | 1,360 | 1,364 | 1,358 | 1,362 | +2 | +0.1% | 2,900 |
| 2021/11/16 | 1,370 | 1,370 | 1,350 | 1,360 | -13 | -0.9% | 6,200 |
| 2021/11/15 | 1,363 | 1,386 | 1,361 | 1,373 | +3 | +0.2% | 4,000 |
| 2021/11/12 | 1,357 | 1,381 | 1,357 | 1,370 | +9 | +0.7% | 5,700 |
| 2021/11/11 | 1,364 | 1,370 | 1,356 | 1,361 | -3 | -0.2% | 7,600 |
| 2021/11/10 | 1,371 | 1,371 | 1,361 | 1,364 | +11 | +0.8% | 3,000 |
| 2021/11/09 | 1,387 | 1,387 | 1,353 | 1,353 | -23 | -1.7% | 5,200 |
| 2021/11/08 | 1,377 | 1,389 | 1,361 | 1,376 | -2 | -0.1% | 7,700 |
| 2021/11/05 | 1,377 | 1,390 | 1,367 | 1,378 | -17 | -1.2% | 6,300 |
| 2021/11/04 | 1,388 | 1,401 | 1,386 | 1,395 | +16 | +1.2% | 8,100 |
| 2021/11/02 | 1,396 | 1,400 | 1,376 | 1,379 | -17 | -1.2% | 5,700 |
| 2021/11/01 | 1,401 | 1,401 | 1,378 | 1,396 | -13 | -0.9% | 16,700 |
| 2021/10/29 | 1,426 | 1,426 | 1,401 | 1,409 | -12 | -0.8% | 7,900 |
| 2021/10/28 | 1,400 | 1,421 | 1,391 | 1,421 | +15 | +1.1% | 55,200 |
| 2021/10/27 | 1,415 | 1,415 | 1,392 | 1,406 | -9 | -0.6% | 12,100 |
| 2021/10/26 | 1,400 | 1,417 | 1,393 | 1,415 | +20 | +1.4% | 12,500 |
| 2021/10/25 | 1,409 | 1,409 | 1,387 | 1,395 | +1 | +0.1% | 7,600 |
| 2021/10/22 | 1,376 | 1,394 | 1,376 | 1,394 | +18 | +1.3% | 7,600 |
| 2021/10/21 | 1,386 | 1,399 | 1,376 | 1,376 | -2 | -0.1% | 6,700 |
| 2021/10/20 | 1,388 | 1,399 | 1,376 | 1,378 | -10 | -0.7% | 7,700 |
| 2021/10/19 | 1,399 | 1,399 | 1,383 | 1,388 | -11 | -0.8% | 4,500 |
| 2021/10/18 | 1,410 | 1,410 | 1,390 | 1,399 | -11 | -0.8% | 9,400 |
| 2021/10/15 | 1,369 | 1,410 | 1,369 | 1,410 | +34 | +2.5% | 9,100 |
| 2021/10/14 | 1,379 | 1,379 | 1,363 | 1,376 | -9 | -0.6% | 7,400 |
| 2021/10/13 | 1,391 | 1,393 | 1,362 | 1,385 | -6 | -0.4% | 13,100 |
| 2021/10/12 | 1,402 | 1,403 | 1,387 | 1,391 | -11 | -0.8% | 7,800 |
| 2021/10/11 | 1,400 | 1,413 | 1,398 | 1,402 | -2 | -0.1% | 6,700 |
851～
900
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
