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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 3,085 | 3,140 | 3,085 | 3,105 | +25 | +0.8% | 4,000 |
| 2017/12/05 | 3,075 | 3,095 | 3,070 | 3,080 | -15 | -0.5% | 5,400 |
| 2017/12/04 | 3,245 | 3,245 | 3,075 | 3,095 | +45 | +1.5% | 9,900 |
| 2017/12/01 | 3,060 | 3,065 | 3,050 | 3,050 | -10 | -0.3% | 3,100 |
| 2017/11/30 | 3,050 | 3,070 | 3,050 | 3,060 | +15 | +0.5% | 2,900 |
| 2017/11/29 | 3,050 | 3,075 | 3,045 | 3,045 | -5 | -0.2% | 3,800 |
| 2017/11/28 | 3,065 | 3,075 | 3,040 | 3,050 | -15 | -0.5% | 5,700 |
| 2017/11/27 | 3,080 | 3,085 | 3,045 | 3,065 | -15 | -0.5% | 6,800 |
| 2017/11/24 | 3,065 | 3,080 | 3,065 | 3,080 | +15 | +0.5% | 2,400 |
| 2017/11/22 | 3,110 | 3,130 | 3,060 | 3,065 | -45 | -1.4% | 6,500 |
| 2017/11/21 | 3,120 | 3,145 | 3,110 | 3,110 | ±0 | ±0% | 3,600 |
| 2017/11/20 | 3,100 | 3,125 | 3,080 | 3,110 | +10 | +0.3% | 5,400 |
| 2017/11/17 | 3,115 | 3,150 | 3,100 | 3,100 | -10 | -0.3% | 3,500 |
| 2017/11/16 | 3,090 | 3,130 | 3,075 | 3,110 | +25 | +0.8% | 4,800 |
| 2017/11/15 | 3,185 | 3,200 | 3,080 | 3,085 | -155 | -4.8% | 6,100 |
| 2017/11/14 | 3,215 | 3,240 | 3,215 | 3,240 | +20 | +0.6% | 5,300 |
| 2017/11/13 | 3,215 | 3,225 | 3,190 | 3,220 | +5 | +0.2% | 3,300 |
| 2017/11/10 | 3,220 | 3,225 | 3,190 | 3,215 | -55 | -1.7% | 4,300 |
| 2017/11/09 | 3,220 | 3,270 | 3,200 | 3,270 | +40 | +1.2% | 7,800 |
| 2017/11/08 | 3,175 | 3,235 | 3,170 | 3,230 | -10 | -0.3% | 6,900 |
| 2017/11/07 | 3,255 | 3,255 | 3,215 | 3,240 | -15 | -0.5% | 2,900 |
| 2017/11/06 | 3,230 | 3,265 | 3,230 | 3,255 | ±0 | ±0% | 3,400 |
| 2017/11/02 | 3,235 | 3,260 | 3,205 | 3,255 | +25 | +0.8% | 3,700 |
| 2017/11/01 | 3,285 | 3,285 | 3,230 | 3,230 | -55 | -1.7% | 4,900 |
| 2017/10/31 | 3,205 | 3,290 | 3,185 | 3,285 | +80 | +2.5% | 7,800 |
| 2017/10/30 | 3,200 | 3,220 | 3,180 | 3,205 | +25 | +0.8% | 9,300 |
| 2017/10/27 | 3,170 | 3,200 | 3,170 | 3,180 | +10 | +0.3% | 3,900 |
| 2017/10/26 | 3,180 | 3,200 | 3,145 | 3,170 | -30 | -0.9% | 11,000 |
| 2017/10/25 | 3,260 | 3,260 | 3,180 | 3,200 | -85 | -2.6% | 13,600 |
| 2017/10/24 | 3,280 | 3,295 | 3,260 | 3,285 | +10 | +0.3% | 10,300 |
| 2017/10/23 | 3,185 | 3,275 | 3,185 | 3,275 | +90 | +2.8% | 8,800 |
| 2017/10/20 | 3,225 | 3,225 | 3,180 | 3,185 | -35 | -1.1% | 6,100 |
| 2017/10/19 | 3,215 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 5,700 |
| 2017/10/18 | 3,240 | 3,250 | 3,205 | 3,220 | +15 | +0.5% | 6,200 |
| 2017/10/17 | 3,190 | 3,210 | 3,175 | 3,205 | +15 | +0.5% | 5,000 |
| 2017/10/16 | 3,195 | 3,200 | 3,175 | 3,190 | +20 | +0.6% | 5,100 |
| 2017/10/13 | 3,175 | 3,175 | 3,155 | 3,170 | +10 | +0.3% | 5,200 |
| 2017/10/12 | 3,145 | 3,160 | 3,145 | 3,160 | +20 | +0.6% | 1,900 |
| 2017/10/11 | 3,165 | 3,165 | 3,130 | 3,140 | -25 | -0.8% | 4,500 |
| 2017/10/10 | 3,175 | 3,175 | 3,145 | 3,165 | +15 | +0.5% | 2,400 |
| 2017/10/06 | 3,180 | 3,180 | 3,150 | 3,150 | -5 | -0.2% | 1,900 |
| 2017/10/05 | 3,150 | 3,175 | 3,150 | 3,155 | +5 | +0.2% | 1,500 |
| 2017/10/04 | 3,160 | 3,160 | 3,130 | 3,150 | -40 | -1.3% | 6,100 |
| 2017/10/03 | 3,200 | 3,200 | 3,180 | 3,190 | ±0 | ±0% | 2,900 |
| 2017/10/02 | 3,200 | 3,200 | 3,130 | 3,190 | +35 | +1.1% | 4,500 |
| 2017/09/29 | 3,190 | 3,190 | 3,120 | 3,155 | -35 | -1.1% | 3,400 |
| 2017/09/28 | 3,100 | 3,230 | 3,100 | 3,190 | +95 | +3.1% | 7,400 |
1801～
1850
件表示中 / 6057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 | 204,800円 | +5.8% | +1.9% | 2.93% | 8.61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 |
| 日電計 | 187,400円 | +9.2% | -5.4% | 4.64% | 7.22倍 | 0.75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 |
| メディアスＨＤ | 98,100円 | +7.8% | +14.3% | 1.94% | 17.04倍 | 1.09倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 三谷産 | 34,600円 | +7.5% | +8.5% | 2.89% | 8.73倍 | 0.45倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| スターティアＨＤ | 208,300円 | +9.6% | +16.7% | 4.90% | 10.95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 |
市場注目の銘柄
チャート関連のコラム
