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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,117 | 2,117 | 2,089 | 2,095 | -22 | -1% | 7,000 |
| 2025/01/07 | 2,142 | 2,150 | 2,100 | 2,117 | -18 | -0.8% | 21,300 |
| 2025/01/06 | 2,200 | 2,200 | 2,135 | 2,135 | -15 | -0.7% | 19,500 |
| 2024/12/30 | 2,199 | 2,207 | 2,150 | 2,150 | -47 | -2.1% | 10,400 |
| 2024/12/27 | 2,150 | 2,203 | 2,145 | 2,197 | +57 | +2.7% | 24,100 |
| 2024/12/26 | 2,121 | 2,141 | 2,111 | 2,140 | +11 | +0.5% | 19,000 |
| 2024/12/25 | 2,148 | 2,148 | 2,100 | 2,129 | +31 | +1.5% | 22,300 |
| 2024/12/24 | 2,087 | 2,098 | 2,067 | 2,098 | +10 | +0.5% | 11,900 |
| 2024/12/23 | 2,055 | 2,093 | 2,052 | 2,088 | +48 | +2.4% | 11,100 |
| 2024/12/20 | 2,037 | 2,060 | 2,037 | 2,040 | -1 | ±0% | 5,300 |
| 2024/12/19 | 2,050 | 2,075 | 2,040 | 2,041 | -19 | -0.9% | 6,900 |
| 2024/12/18 | 2,060 | 2,068 | 2,051 | 2,060 | ±0 | ±0% | 5,300 |
| 2024/12/17 | 2,074 | 2,080 | 2,060 | 2,060 | -8 | -0.4% | 3,800 |
| 2024/12/16 | 2,060 | 2,079 | 2,060 | 2,068 | +11 | +0.5% | 3,900 |
| 2024/12/13 | 2,045 | 2,088 | 2,042 | 2,057 | -20 | -1% | 10,900 |
| 2024/12/12 | 2,094 | 2,099 | 2,077 | 2,077 | -7 | -0.3% | 8,100 |
| 2024/12/11 | 2,077 | 2,100 | 2,077 | 2,084 | +30 | +1.5% | 18,200 |
| 2024/12/10 | 2,051 | 2,070 | 2,049 | 2,054 | +7 | +0.3% | 7,900 |
| 2024/12/09 | 2,008 | 2,059 | 2,008 | 2,047 | +43 | +2.1% | 10,500 |
| 2024/12/06 | 2,003 | 2,016 | 2,001 | 2,004 | +4 | +0.2% | 10,700 |
| 2024/12/05 | 2,002 | 2,015 | 2,000 | 2,000 | -1 | ±0% | 10,000 |
| 2024/12/04 | 2,029 | 2,029 | 2,001 | 2,001 | -18 | -0.9% | 6,600 |
| 2024/12/03 | 2,022 | 2,049 | 2,019 | 2,019 | -5 | -0.2% | 12,100 |
| 2024/12/02 | 2,013 | 2,045 | 2,006 | 2,024 | +14 | +0.7% | 10,400 |
| 2024/11/29 | 2,038 | 2,051 | 2,010 | 2,010 | -26 | -1.3% | 5,300 |
| 2024/11/28 | 2,007 | 2,045 | 2,007 | 2,036 | +24 | +1.2% | 7,900 |
| 2024/11/27 | 2,070 | 2,070 | 2,010 | 2,012 | -42 | -2% | 15,600 |
| 2024/11/26 | 2,058 | 2,082 | 2,047 | 2,054 | -15 | -0.7% | 14,400 |
| 2024/11/25 | 2,094 | 2,102 | 2,065 | 2,069 | +10 | +0.5% | 18,200 |
| 2024/11/22 | 2,049 | 2,064 | 2,041 | 2,059 | +25 | +1.2% | 5,400 |
| 2024/11/21 | 2,047 | 2,050 | 2,032 | 2,034 | +8 | +0.4% | 3,100 |
| 2024/11/20 | 2,055 | 2,066 | 2,025 | 2,026 | -15 | -0.7% | 7,800 |
| 2024/11/19 | 2,037 | 2,054 | 2,030 | 2,041 | +8 | +0.4% | 6,300 |
| 2024/11/18 | 2,024 | 2,066 | 2,024 | 2,033 | +9 | +0.4% | 7,100 |
| 2024/11/15 | 2,037 | 2,049 | 2,020 | 2,024 | -11 | -0.5% | 6,600 |
| 2024/11/14 | 2,032 | 2,067 | 2,032 | 2,035 | +4 | +0.2% | 7,100 |
| 2024/11/13 | 2,032 | 2,067 | 2,031 | 2,031 | -1 | ±0% | 10,300 |
| 2024/11/12 | 2,051 | 2,066 | 2,027 | 2,032 | +11 | +0.5% | 7,900 |
| 2024/11/11 | 2,021 | 2,042 | 2,003 | 2,021 | ±0 | ±0% | 6,800 |
| 2024/11/08 | 2,088 | 2,089 | 2,021 | 2,021 | -35 | -1.7% | 11,200 |
| 2024/11/07 | 2,062 | 2,080 | 2,056 | 2,056 | -6 | -0.3% | 7,600 |
| 2024/11/06 | 2,097 | 2,097 | 2,062 | 2,062 | -35 | -1.7% | 12,000 |
| 2024/11/05 | 2,097 | 2,097 | 2,055 | 2,097 | +31 | +1.5% | 10,600 |
| 2024/11/01 | 2,095 | 2,110 | 2,051 | 2,066 | +16 | +0.8% | 19,000 |
| 2024/10/31 | 2,022 | 2,051 | 2,022 | 2,050 | +28 | +1.4% | 12,500 |
| 2024/10/30 | 2,050 | 2,050 | 2,010 | 2,022 | -13 | -0.6% | 97,100 |
| 2024/10/29 | 2,035 | 2,044 | 2,023 | 2,035 | -4 | -0.2% | 13,800 |
| 2024/10/28 | 2,000 | 2,039 | 1,990 | 2,039 | +56 | +2.8% | 15,000 |
| 2024/10/25 | 2,058 | 2,066 | 1,983 | 1,983 | -54 | -2.7% | 18,000 |
| 2024/10/24 | 2,013 | 2,045 | 2,013 | 2,037 | +24 | +1.2% | 20,400 |
151～
200
件表示中 / 6133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 | 232,000円 | +7.7% | +0.9% | 2.93% | 9.30倍 | 0.87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 |
| アセンテック | 168,400円 | +16.6% | +42.0% | 1.19% | 20.27倍 | 5.74倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 日電計 | 205,200円 | +2.3% | -4.9% | 4.39% | 7.72倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 日邦産 | 258,700円 | +1.4% | -7.4% | 3.02% | 16.70倍 | 1.41倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ナイス | 190,400円 | +7.0% | +2.2% | 3.78% | 7.55倍 | 0.40倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
市場注目の銘柄
チャート関連のコラム
