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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/06/11 | 1,352 | 1,358 | 1,347 | 1,347 | -3 | -0.2% | 9,200 |
| 2021/06/10 | 1,388 | 1,388 | 1,349 | 1,350 | -11 | -0.8% | 7,300 |
| 2021/06/09 | 1,363 | 1,387 | 1,361 | 1,361 | +2 | +0.1% | 9,500 |
| 2021/06/08 | 1,360 | 1,366 | 1,359 | 1,359 | ±0 | ±0% | 3,200 |
| 2021/06/07 | 1,379 | 1,384 | 1,359 | 1,359 | -20 | -1.5% | 5,100 |
| 2021/06/04 | 1,396 | 1,396 | 1,379 | 1,379 | +2 | +0.1% | 2,700 |
| 2021/06/03 | 1,397 | 1,400 | 1,377 | 1,377 | ±0 | ±0% | 4,900 |
| 2021/06/02 | 1,397 | 1,397 | 1,370 | 1,377 | -21 | -1.5% | 6,100 |
| 2021/06/01 | 1,397 | 1,409 | 1,372 | 1,398 | +50 | +3.7% | 26,200 |
| 2021/05/31 | 1,403 | 1,403 | 1,335 | 1,348 | -65 | -4.6% | 21,800 |
| 2021/05/28 | 1,374 | 1,413 | 1,374 | 1,413 | +48 | +3.5% | 28,100 |
| 2021/05/27 | 1,365 | 1,375 | 1,357 | 1,365 | ±0 | ±0% | 19,600 |
| 2021/05/26 | 1,371 | 1,372 | 1,364 | 1,365 | -7 | -0.5% | 4,600 |
| 2021/05/25 | 1,360 | 1,374 | 1,350 | 1,372 | +17 | +1.3% | 15,300 |
| 2021/05/24 | 1,360 | 1,363 | 1,344 | 1,355 | +21 | +1.6% | 10,700 |
| 2021/05/21 | 1,350 | 1,350 | 1,334 | 1,334 | -6 | -0.4% | 6,200 |
| 2021/05/20 | 1,349 | 1,356 | 1,340 | 1,340 | -3 | -0.2% | 8,600 |
| 2021/05/19 | 1,348 | 1,350 | 1,338 | 1,343 | -7 | -0.5% | 9,000 |
| 2021/05/18 | 1,341 | 1,351 | 1,335 | 1,350 | +9 | +0.7% | 8,700 |
| 2021/05/17 | 1,335 | 1,358 | 1,329 | 1,341 | +23 | +1.7% | 17,000 |
951～
1000
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
