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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,361 | 1,366 | 1,351 | 1,365 | +18 | +1.3% | 10,400 |
| 2021/08/24 | 1,350 | 1,350 | 1,340 | 1,347 | +8 | +0.6% | 3,600 |
| 2021/08/23 | 1,347 | 1,348 | 1,331 | 1,339 | +15 | +1.1% | 7,700 |
| 2021/08/20 | 1,341 | 1,355 | 1,323 | 1,324 | -9 | -0.7% | 11,200 |
| 2021/08/19 | 1,340 | 1,340 | 1,333 | 1,333 | -8 | -0.6% | 4,900 |
| 2021/08/18 | 1,331 | 1,345 | 1,331 | 1,341 | +21 | +1.6% | 4,500 |
| 2021/08/17 | 1,324 | 1,327 | 1,320 | 1,320 | -2 | -0.2% | 12,000 |
| 2021/08/16 | 1,347 | 1,347 | 1,322 | 1,322 | -15 | -1.1% | 11,800 |
| 2021/08/13 | 1,335 | 1,342 | 1,334 | 1,337 | +2 | +0.1% | 5,000 |
| 2021/08/12 | 1,336 | 1,339 | 1,331 | 1,335 | -4 | -0.3% | 5,700 |
| 2021/08/11 | 1,340 | 1,347 | 1,332 | 1,339 | +14 | +1.1% | 8,800 |
| 2021/08/10 | 1,334 | 1,340 | 1,325 | 1,325 | -9 | -0.7% | 8,700 |
| 2021/08/06 | 1,328 | 1,334 | 1,327 | 1,334 | +6 | +0.5% | 1,400 |
| 2021/08/05 | 1,341 | 1,341 | 1,327 | 1,328 | -16 | -1.2% | 8,500 |
| 2021/08/04 | 1,352 | 1,353 | 1,339 | 1,344 | -11 | -0.8% | 10,000 |
| 2021/08/03 | 1,375 | 1,384 | 1,355 | 1,355 | -17 | -1.2% | 4,600 |
| 2021/08/02 | 1,366 | 1,380 | 1,364 | 1,372 | +5 | +0.4% | 10,000 |
| 2021/07/30 | 1,377 | 1,377 | 1,365 | 1,367 | -10 | -0.7% | 6,400 |
| 2021/07/29 | 1,380 | 1,389 | 1,365 | 1,377 | +1 | +0.1% | 15,500 |
| 2021/07/28 | 1,392 | 1,401 | 1,357 | 1,376 | -106 | -7.2% | 62,200 |
| 2021/07/27 | 1,411 | 1,482 | 1,411 | 1,482 | +85 | +6.1% | 43,500 |
| 2021/07/26 | 1,382 | 1,397 | 1,380 | 1,397 | +25 | +1.8% | 18,600 |
| 2021/07/21 | 1,374 | 1,375 | 1,365 | 1,372 | +21 | +1.6% | 4,900 |
| 2021/07/20 | 1,371 | 1,371 | 1,351 | 1,351 | -20 | -1.5% | 6,200 |
| 2021/07/19 | 1,370 | 1,374 | 1,355 | 1,371 | -4 | -0.3% | 7,200 |
| 2021/07/16 | 1,364 | 1,379 | 1,355 | 1,375 | +10 | +0.7% | 5,700 |
| 2021/07/15 | 1,378 | 1,378 | 1,365 | 1,365 | -3 | -0.2% | 5,900 |
| 2021/07/14 | 1,361 | 1,376 | 1,361 | 1,368 | -9 | -0.7% | 4,300 |
| 2021/07/13 | 1,377 | 1,377 | 1,369 | 1,377 | ±0 | ±0% | 6,900 |
| 2021/07/12 | 1,368 | 1,377 | 1,357 | 1,377 | +29 | +2.2% | 7,800 |
| 2021/07/09 | 1,321 | 1,361 | 1,319 | 1,348 | +11 | +0.8% | 16,100 |
| 2021/07/08 | 1,353 | 1,360 | 1,337 | 1,337 | -16 | -1.2% | 11,700 |
| 2021/07/07 | 1,369 | 1,370 | 1,353 | 1,353 | -16 | -1.2% | 4,600 |
| 2021/07/06 | 1,358 | 1,373 | 1,351 | 1,369 | +10 | +0.7% | 2,000 |
| 2021/07/05 | 1,379 | 1,379 | 1,359 | 1,359 | -2 | -0.1% | 4,600 |
| 2021/07/02 | 1,367 | 1,367 | 1,348 | 1,361 | +10 | +0.7% | 4,900 |
| 2021/07/01 | 1,356 | 1,375 | 1,350 | 1,351 | +25 | +1.9% | 15,700 |
| 2021/06/30 | 1,351 | 1,354 | 1,326 | 1,326 | -25 | -1.9% | 11,500 |
| 2021/06/29 | 1,378 | 1,378 | 1,351 | 1,351 | -27 | -2% | 5,600 |
| 2021/06/28 | 1,374 | 1,386 | 1,364 | 1,378 | +4 | +0.3% | 5,700 |
| 2021/06/25 | 1,393 | 1,393 | 1,356 | 1,374 | +24 | +1.8% | 8,200 |
| 2021/06/24 | 1,343 | 1,350 | 1,336 | 1,350 | +7 | +0.5% | 2,700 |
| 2021/06/23 | 1,345 | 1,356 | 1,343 | 1,343 | -5 | -0.4% | 3,500 |
| 2021/06/22 | 1,328 | 1,348 | 1,328 | 1,348 | +32 | +2.4% | 6,500 |
| 2021/06/21 | 1,341 | 1,347 | 1,316 | 1,316 | -27 | -2% | 18,600 |
| 2021/06/18 | 1,364 | 1,365 | 1,343 | 1,343 | -21 | -1.5% | 7,300 |
| 2021/06/17 | 1,344 | 1,368 | 1,344 | 1,364 | +19 | +1.4% | 5,100 |
| 2021/06/16 | 1,331 | 1,345 | 1,331 | 1,345 | +10 | +0.7% | 4,900 |
| 2021/06/15 | 1,364 | 1,364 | 1,335 | 1,335 | -18 | -1.3% | 9,900 |
| 2021/06/14 | 1,350 | 1,359 | 1,336 | 1,353 | +6 | +0.4% | 7,600 |
901～
950
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 | 206,400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 | 228,400円 | +10.8% | +14.1% | 1.53% | 22.64倍 | 3.65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 | 35,000円 | +6.7% | +11.1% | 2.86% | 8.80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 | 210,300円 | +9.6% | +16.7% | 4.85% | 11.05倍 | 2.64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 | 96,400円 | +7.8% | +14.3% | 1.97% | 16.75倍 | 1.07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
