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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,402 | 1,422 | 1,394 | 1,404 | +4 | +0.3% | 12,000 |
| 2021/10/07 | 1,391 | 1,408 | 1,388 | 1,400 | +15 | +1.1% | 8,400 |
| 2021/10/06 | 1,399 | 1,409 | 1,385 | 1,385 | -6 | -0.4% | 14,300 |
| 2021/10/05 | 1,394 | 1,404 | 1,383 | 1,391 | -3 | -0.2% | 10,500 |
| 2021/10/04 | 1,397 | 1,415 | 1,377 | 1,394 | +17 | +1.2% | 12,400 |
| 2021/10/01 | 1,388 | 1,401 | 1,377 | 1,377 | -22 | -1.6% | 12,600 |
| 2021/09/30 | 1,411 | 1,428 | 1,399 | 1,399 | -16 | -1.1% | 9,000 |
| 2021/09/29 | 1,416 | 1,422 | 1,402 | 1,415 | -19 | -1.3% | 11,000 |
| 2021/09/28 | 1,420 | 1,434 | 1,406 | 1,434 | +6 | +0.4% | 11,900 |
| 2021/09/27 | 1,430 | 1,430 | 1,408 | 1,428 | +1 | +0.1% | 11,600 |
| 2021/09/24 | 1,423 | 1,427 | 1,405 | 1,427 | +34 | +2.4% | 10,100 |
| 2021/09/22 | 1,404 | 1,404 | 1,390 | 1,393 | -9 | -0.6% | 8,500 |
| 2021/09/21 | 1,419 | 1,419 | 1,398 | 1,402 | -24 | -1.7% | 13,900 |
| 2021/09/17 | 1,415 | 1,428 | 1,405 | 1,426 | +5 | +0.4% | 12,100 |
| 2021/09/16 | 1,421 | 1,422 | 1,402 | 1,421 | ±0 | ±0% | 7,100 |
| 2021/09/15 | 1,418 | 1,421 | 1,401 | 1,421 | -11 | -0.8% | 8,000 |
| 2021/09/14 | 1,410 | 1,432 | 1,407 | 1,432 | +22 | +1.6% | 15,800 |
| 2021/09/13 | 1,403 | 1,410 | 1,397 | 1,410 | +7 | +0.5% | 10,400 |
| 2021/09/10 | 1,400 | 1,411 | 1,399 | 1,403 | +4 | +0.3% | 19,300 |
| 2021/09/09 | 1,417 | 1,417 | 1,393 | 1,399 | -18 | -1.3% | 9,300 |
| 2021/09/08 | 1,410 | 1,419 | 1,410 | 1,417 | +7 | +0.5% | 14,900 |
| 2021/09/07 | 1,385 | 1,410 | 1,383 | 1,410 | +25 | +1.8% | 18,000 |
| 2021/09/06 | 1,390 | 1,390 | 1,371 | 1,385 | -3 | -0.2% | 8,700 |
| 2021/09/03 | 1,378 | 1,388 | 1,362 | 1,388 | +10 | +0.7% | 10,300 |
| 2021/09/02 | 1,387 | 1,387 | 1,378 | 1,378 | -17 | -1.2% | 4,000 |
| 2021/09/01 | 1,401 | 1,401 | 1,371 | 1,395 | +9 | +0.6% | 10,600 |
| 2021/08/31 | 1,371 | 1,393 | 1,365 | 1,386 | +13 | +0.9% | 10,300 |
| 2021/08/30 | 1,370 | 1,373 | 1,362 | 1,373 | +8 | +0.6% | 4,100 |
| 2021/08/27 | 1,367 | 1,367 | 1,356 | 1,365 | -1 | -0.1% | 4,400 |
| 2021/08/26 | 1,365 | 1,370 | 1,346 | 1,366 | +1 | +0.1% | 10,300 |
| 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 |
901～
950
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
