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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,899 | 1,899 | 1,879 | 1,889 | +1 | +0.1% | 3,400 |
| 2014/06/18 | 1,897 | 1,897 | 1,882 | 1,888 | +10 | +0.5% | 3,400 |
| 2014/06/17 | 1,865 | 1,889 | 1,848 | 1,878 | +31 | +1.7% | 6,400 |
| 2014/06/16 | 1,870 | 1,870 | 1,845 | 1,847 | -8 | -0.4% | 4,900 |
| 2014/06/13 | 1,851 | 1,860 | 1,851 | 1,855 | -1 | -0.1% | 7,600 |
| 2014/06/12 | 1,868 | 1,868 | 1,856 | 1,856 | -12 | -0.6% | 1,900 |
| 2014/06/11 | 1,860 | 1,879 | 1,857 | 1,868 | -11 | -0.6% | 3,200 |
| 2014/06/10 | 1,879 | 1,879 | 1,875 | 1,879 | +14 | +0.8% | 1,000 |
| 2014/06/09 | 1,870 | 1,873 | 1,861 | 1,865 | -14 | -0.7% | 1,800 |
| 2014/06/06 | 1,893 | 1,893 | 1,872 | 1,879 | +9 | +0.5% | 4,800 |
| 2014/06/05 | 1,865 | 1,871 | 1,851 | 1,870 | +7 | +0.4% | 3,600 |
| 2014/06/04 | 1,855 | 1,863 | 1,855 | 1,863 | +4 | +0.2% | 500 |
| 2014/06/03 | 1,868 | 1,868 | 1,858 | 1,859 | +1 | +0.1% | 1,900 |
| 2014/06/02 | 1,842 | 1,864 | 1,842 | 1,858 | +10 | +0.5% | 4,300 |
| 2014/05/30 | 1,842 | 1,850 | 1,838 | 1,848 | +8 | +0.4% | 5,200 |
| 2014/05/29 | 1,844 | 1,844 | 1,840 | 1,840 | +8 | +0.4% | 1,900 |
| 2014/05/28 | 1,836 | 1,846 | 1,827 | 1,832 | -4 | -0.2% | 1,500 |
| 2014/05/27 | 1,820 | 1,846 | 1,819 | 1,836 | -7 | -0.4% | 2,500 |
| 2014/05/26 | 1,848 | 1,848 | 1,834 | 1,843 | -6 | -0.3% | 2,800 |
| 2014/05/23 | 1,850 | 1,850 | 1,847 | 1,849 | +17 | +0.9% | 2,000 |
| 2014/05/22 | 1,822 | 1,846 | 1,820 | 1,832 | +10 | +0.5% | 3,200 |
| 2014/05/21 | 1,818 | 1,834 | 1,818 | 1,822 | +4 | +0.2% | 900 |
| 2014/05/20 | 1,819 | 1,834 | 1,818 | 1,818 | -9 | -0.5% | 2,000 |
| 2014/05/19 | 1,815 | 1,852 | 1,815 | 1,827 | -4 | -0.2% | 2,800 |
| 2014/05/16 | 1,850 | 1,855 | 1,831 | 1,831 | -24 | -1.3% | 6,500 |
| 2014/05/15 | 1,853 | 1,860 | 1,850 | 1,855 | -14 | -0.7% | 3,000 |
| 2014/05/14 | 1,879 | 1,879 | 1,861 | 1,869 | +2 | +0.1% | 1,700 |
| 2014/05/13 | 1,872 | 1,895 | 1,851 | 1,867 | -5 | -0.3% | 3,300 |
| 2014/05/12 | 1,862 | 1,895 | 1,851 | 1,872 | +6 | +0.3% | 3,300 |
| 2014/05/09 | 1,861 | 1,896 | 1,861 | 1,866 | +3 | +0.2% | 1,100 |
| 2014/05/08 | 1,890 | 1,890 | 1,863 | 1,863 | +6 | +0.3% | 4,400 |
| 2014/05/07 | 1,889 | 1,889 | 1,857 | 1,857 | -25 | -1.3% | 4,600 |
| 2014/05/02 | 1,862 | 1,889 | 1,862 | 1,882 | +10 | +0.5% | 3,200 |
| 2014/05/01 | 1,899 | 1,899 | 1,853 | 1,872 | -10 | -0.5% | 2,000 |
| 2014/04/30 | 1,889 | 1,889 | 1,873 | 1,882 | +1 | +0.1% | 1,400 |
| 2014/04/28 | 1,875 | 1,890 | 1,870 | 1,881 | +6 | +0.3% | 1,700 |
| 2014/04/25 | 1,862 | 1,880 | 1,862 | 1,875 | +13 | +0.7% | 3,500 |
| 2014/04/24 | 1,873 | 1,873 | 1,825 | 1,862 | -7 | -0.4% | 4,800 |
| 2014/04/23 | 1,875 | 1,875 | 1,856 | 1,869 | +3 | +0.2% | 1,600 |
| 2014/04/22 | 1,879 | 1,879 | 1,866 | 1,866 | ±0 | ±0% | 1,500 |
| 2014/04/21 | 1,886 | 1,886 | 1,847 | 1,866 | ±0 | ±0% | 1,000 |
| 2014/04/18 | 1,867 | 1,885 | 1,839 | 1,866 | +15 | +0.8% | 2,100 |
| 2014/04/17 | 1,844 | 1,858 | 1,842 | 1,851 | +20 | +1.1% | 4,500 |
| 2014/04/16 | 1,840 | 1,845 | 1,816 | 1,831 | +13 | +0.7% | 2,900 |
| 2014/04/15 | 1,819 | 1,833 | 1,811 | 1,818 | +1 | +0.1% | 2,800 |
| 2014/04/14 | 1,811 | 1,842 | 1,811 | 1,817 | +2 | +0.1% | 900 |
| 2014/04/11 | 1,828 | 1,828 | 1,815 | 1,815 | -13 | -0.7% | 3,600 |
| 2014/04/10 | 1,818 | 1,835 | 1,818 | 1,828 | +11 | +0.6% | 1,500 |
| 2014/04/09 | 1,851 | 1,856 | 1,817 | 1,817 | -42 | -2.3% | 5,900 |
| 2014/04/08 | 1,880 | 1,880 | 1,859 | 1,859 | -31 | -1.6% | 2,300 |
2551～
2600
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
