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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,010 | 3,050 | 3,005 | 3,025 | +15 | +0.5% | 3,300 |
| 2018/02/20 | 3,040 | 3,045 | 3,010 | 3,010 | -30 | -1% | 4,300 |
| 2018/02/19 | 3,010 | 3,045 | 2,966 | 3,040 | +80 | +2.7% | 3,500 |
| 2018/02/16 | 2,910 | 2,985 | 2,910 | 2,960 | +51 | +1.8% | 2,400 |
| 2018/02/15 | 2,906 | 2,939 | 2,888 | 2,909 | +4 | +0.1% | 4,700 |
| 2018/02/14 | 2,926 | 2,965 | 2,905 | 2,905 | -14 | -0.5% | 3,700 |
| 2018/02/13 | 2,996 | 2,998 | 2,915 | 2,919 | -42 | -1.4% | 6,900 |
| 2018/02/09 | 2,955 | 2,977 | 2,950 | 2,961 | -32 | -1.1% | 4,100 |
| 2018/02/08 | 2,978 | 3,045 | 2,978 | 2,993 | +15 | +0.5% | 4,300 |
| 2018/02/07 | 2,970 | 3,090 | 2,970 | 2,978 | +18 | +0.6% | 10,300 |
| 2018/02/06 | 3,050 | 3,050 | 2,941 | 2,960 | -135 | -4.4% | 11,200 |
| 2018/02/05 | 3,075 | 3,130 | 3,075 | 3,095 | -45 | -1.4% | 4,200 |
| 2018/02/02 | 3,180 | 3,205 | 3,140 | 3,140 | -45 | -1.4% | 4,200 |
| 2018/02/01 | 3,115 | 3,230 | 3,110 | 3,185 | +105 | +3.4% | 6,400 |
| 2018/01/31 | 3,095 | 3,155 | 3,080 | 3,080 | -15 | -0.5% | 7,700 |
| 2018/01/30 | 3,230 | 3,320 | 3,095 | 3,095 | -160 | -4.9% | 17,300 |
| 2018/01/29 | 3,320 | 3,320 | 3,250 | 3,255 | -50 | -1.5% | 6,400 |
| 2018/01/26 | 3,225 | 3,340 | 3,225 | 3,305 | +55 | +1.7% | 8,000 |
| 2018/01/25 | 3,210 | 3,250 | 3,210 | 3,250 | +5 | +0.2% | 2,600 |
| 2018/01/24 | 3,220 | 3,245 | 3,220 | 3,245 | +25 | +0.8% | 1,700 |
| 2018/01/23 | 3,255 | 3,255 | 3,205 | 3,220 | +5 | +0.2% | 4,000 |
| 2018/01/22 | 3,240 | 3,240 | 3,215 | 3,215 | -30 | -0.9% | 3,000 |
| 2018/01/19 | 3,230 | 3,250 | 3,230 | 3,245 | +15 | +0.5% | 900 |
| 2018/01/18 | 3,260 | 3,275 | 3,225 | 3,230 | -30 | -0.9% | 3,600 |
| 2018/01/17 | 3,200 | 3,270 | 3,195 | 3,260 | +20 | +0.6% | 4,600 |
| 2018/01/16 | 3,260 | 3,260 | 3,235 | 3,240 | -25 | -0.8% | 1,800 |
| 2018/01/15 | 3,275 | 3,295 | 3,265 | 3,265 | -10 | -0.3% | 1,500 |
| 2018/01/12 | 3,275 | 3,290 | 3,270 | 3,275 | -20 | -0.6% | 3,700 |
| 2018/01/11 | 3,280 | 3,295 | 3,265 | 3,295 | +5 | +0.2% | 2,900 |
| 2018/01/10 | 3,285 | 3,290 | 3,260 | 3,290 | -10 | -0.3% | 2,100 |
| 2018/01/09 | 3,300 | 3,300 | 3,270 | 3,300 | +20 | +0.6% | 3,300 |
| 2018/01/05 | 3,285 | 3,290 | 3,265 | 3,280 | -5 | -0.2% | 3,000 |
| 2018/01/04 | 3,300 | 3,300 | 3,250 | 3,285 | -5 | -0.2% | 6,700 |
| 2017/12/29 | 3,275 | 3,290 | 3,270 | 3,290 | +15 | +0.5% | 1,600 |
| 2017/12/28 | 3,250 | 3,285 | 3,245 | 3,275 | +20 | +0.6% | 5,400 |
| 2017/12/27 | 3,250 | 3,270 | 3,235 | 3,255 | +25 | +0.8% | 3,000 |
| 2017/12/26 | 3,220 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 2,500 |
| 2017/12/25 | 3,200 | 3,240 | 3,200 | 3,220 | +25 | +0.8% | 6,800 |
| 2017/12/22 | 3,180 | 3,195 | 3,175 | 3,195 | +10 | +0.3% | 5,100 |
| 2017/12/21 | 3,175 | 3,185 | 3,155 | 3,185 | +10 | +0.3% | 5,800 |
| 2017/12/20 | 3,170 | 3,185 | 3,150 | 3,175 | -5 | -0.2% | 4,200 |
| 2017/12/19 | 3,210 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 1,800 |
| 2017/12/18 | 3,240 | 3,240 | 3,170 | 3,210 | -10 | -0.3% | 2,800 |
| 2017/12/15 | 3,210 | 3,220 | 3,190 | 3,220 | -15 | -0.5% | 3,600 |
| 2017/12/14 | 3,245 | 3,245 | 3,205 | 3,235 | -15 | -0.5% | 3,200 |
| 2017/12/13 | 3,195 | 3,250 | 3,190 | 3,250 | +30 | +0.9% | 3,400 |
| 2017/12/12 | 3,220 | 3,225 | 3,190 | 3,220 | +10 | +0.3% | 2,700 |
| 2017/12/11 | 3,200 | 3,245 | 3,200 | 3,210 | +15 | +0.5% | 7,200 |
| 2017/12/08 | 3,105 | 3,195 | 3,105 | 3,195 | +65 | +2.1% | 8,100 |
| 2017/12/07 | 3,105 | 3,150 | 3,105 | 3,130 | +25 | +0.8% | 3,200 |
1651～
1700
件表示中 / 5954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 | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66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 |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74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 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86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 |
| 極東貿 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49倍 | 0.75倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
