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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,362 | 2,362 | 2,284 | 2,284 | -62 | -2.6% | 13,700 |
| 2024/07/04 | 2,331 | 2,347 | 2,326 | 2,346 | +15 | +0.6% | 9,000 |
| 2024/07/03 | 2,333 | 2,351 | 2,319 | 2,331 | +2 | +0.1% | 13,300 |
| 2024/07/02 | 2,321 | 2,333 | 2,304 | 2,329 | -1 | ±0% | 17,000 |
| 2024/07/01 | 2,413 | 2,413 | 2,323 | 2,330 | -33 | -1.4% | 29,800 |
| 2024/06/28 | 2,384 | 2,384 | 2,345 | 2,363 | -24 | -1% | 17,400 |
| 2024/06/27 | 2,397 | 2,413 | 2,377 | 2,387 | +23 | +1% | 32,700 |
| 2024/06/26 | 2,345 | 2,364 | 2,299 | 2,364 | +51 | +2.2% | 18,500 |
| 2024/06/25 | 2,288 | 2,333 | 2,260 | 2,313 | +56 | +2.5% | 25,600 |
| 2024/06/24 | 2,304 | 2,312 | 2,239 | 2,257 | -55 | -2.4% | 28,300 |
| 2024/06/21 | 2,320 | 2,359 | 2,310 | 2,312 | -6 | -0.3% | 19,100 |
| 2024/06/20 | 2,300 | 2,332 | 2,282 | 2,318 | +14 | +0.6% | 23,800 |
| 2024/06/19 | 2,250 | 2,318 | 2,250 | 2,304 | +54 | +2.4% | 21,700 |
| 2024/06/18 | 2,220 | 2,250 | 2,215 | 2,250 | +53 | +2.4% | 15,400 |
| 2024/06/17 | 2,200 | 2,209 | 2,183 | 2,197 | -16 | -0.7% | 17,300 |
| 2024/06/14 | 2,165 | 2,230 | 2,163 | 2,213 | +48 | +2.2% | 25,300 |
| 2024/06/13 | 2,195 | 2,195 | 2,161 | 2,165 | -30 | -1.4% | 13,900 |
| 2024/06/12 | 2,229 | 2,229 | 2,192 | 2,195 | -6 | -0.3% | 13,000 |
| 2024/06/11 | 2,230 | 2,230 | 2,191 | 2,201 | -29 | -1.3% | 9,700 |
| 2024/06/10 | 2,213 | 2,230 | 2,212 | 2,230 | +30 | +1.4% | 10,200 |
| 2024/06/07 | 2,211 | 2,212 | 2,188 | 2,200 | +3 | +0.1% | 8,500 |
| 2024/06/06 | 2,202 | 2,215 | 2,190 | 2,197 | +3 | +0.1% | 10,900 |
| 2024/06/05 | 2,199 | 2,215 | 2,166 | 2,194 | +2 | +0.1% | 23,000 |
| 2024/06/04 | 2,201 | 2,219 | 2,186 | 2,192 | -21 | -0.9% | 19,900 |
| 2024/06/03 | 2,230 | 2,230 | 2,194 | 2,213 | -7 | -0.3% | 25,700 |
| 2024/05/31 | 2,068 | 2,222 | 2,068 | 2,220 | +154 | +7.5% | 173,900 |
| 2024/05/30 | 2,037 | 2,070 | 2,025 | 2,066 | +29 | +1.4% | 21,500 |
| 2024/05/29 | 2,053 | 2,053 | 2,032 | 2,037 | -16 | -0.8% | 11,900 |
| 2024/05/28 | 2,049 | 2,075 | 2,049 | 2,053 | +4 | +0.2% | 15,000 |
| 2024/05/27 | 2,066 | 2,066 | 2,031 | 2,049 | -9 | -0.4% | 15,100 |
| 2024/05/24 | 2,031 | 2,070 | 2,024 | 2,058 | +10 | +0.5% | 20,500 |
| 2024/05/23 | 2,043 | 2,051 | 2,022 | 2,048 | +17 | +0.8% | 12,300 |
| 2024/05/22 | 2,054 | 2,058 | 2,031 | 2,031 | -24 | -1.2% | 22,800 |
| 2024/05/21 | 2,058 | 2,062 | 2,042 | 2,055 | +13 | +0.6% | 12,100 |
| 2024/05/20 | 2,030 | 2,056 | 2,030 | 2,042 | +16 | +0.8% | 17,300 |
| 2024/05/17 | 2,032 | 2,033 | 2,019 | 2,026 | -19 | -0.9% | 11,400 |
| 2024/05/16 | 2,069 | 2,069 | 2,038 | 2,045 | -19 | -0.9% | 12,600 |
| 2024/05/15 | 2,068 | 2,100 | 2,059 | 2,064 | +5 | +0.2% | 12,100 |
| 2024/05/14 | 2,110 | 2,110 | 2,047 | 2,059 | -54 | -2.6% | 25,600 |
| 2024/05/13 | 2,131 | 2,138 | 2,103 | 2,113 | -15 | -0.7% | 17,300 |
| 2024/05/10 | 2,120 | 2,136 | 2,102 | 2,128 | +25 | +1.2% | 21,300 |
| 2024/05/09 | 2,124 | 2,128 | 2,097 | 2,103 | -15 | -0.7% | 16,400 |
| 2024/05/08 | 2,088 | 2,140 | 2,088 | 2,118 | +64 | +3.1% | 68,800 |
| 2024/05/07 | 2,075 | 2,079 | 2,023 | 2,054 | +3 | +0.1% | 31,100 |
| 2024/05/02 | 2,060 | 2,060 | 2,046 | 2,051 | -7 | -0.3% | 7,800 |
| 2024/05/01 | 2,060 | 2,060 | 2,043 | 2,058 | -4 | -0.2% | 7,200 |
| 2024/04/30 | 2,040 | 2,062 | 2,034 | 2,062 | +30 | +1.5% | 13,900 |
| 2024/04/26 | 2,011 | 2,038 | 1,998 | 2,032 | +21 | +1% | 13,200 |
| 2024/04/25 | 2,023 | 2,023 | 2,004 | 2,011 | -12 | -0.6% | 9,300 |
| 2024/04/24 | 1,992 | 2,027 | 1,992 | 2,023 | +33 | +1.7% | 12,400 |
201～
250
件表示中 / 6060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 | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42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 |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93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 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62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 |
| 日邦産 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
