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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,899 | 1,899 | 1,880 | 1,890 | +11 | +0.6% | 2,400 |
| 2014/04/04 | 1,878 | 1,899 | 1,878 | 1,879 | +1 | +0.1% | 2,800 |
| 2014/04/03 | 1,863 | 1,900 | 1,856 | 1,878 | +16 | +0.9% | 4,000 |
| 2014/04/02 | 1,895 | 1,895 | 1,841 | 1,862 | -29 | -1.5% | 8,800 |
| 2014/04/01 | 1,890 | 1,895 | 1,874 | 1,891 | +17 | +0.9% | 6,000 |
| 2014/03/31 | 1,889 | 1,890 | 1,852 | 1,874 | +15 | +0.8% | 6,400 |
| 2014/03/28 | 1,865 | 1,870 | 1,858 | 1,859 | +5 | +0.3% | 4,200 |
| 2014/03/27 | 1,866 | 1,866 | 1,850 | 1,854 | -21 | -1.1% | 6,800 |
| 2014/03/26 | 1,872 | 1,880 | 1,850 | 1,875 | +16 | +0.9% | 7,800 |
| 2014/03/25 | 1,879 | 1,879 | 1,837 | 1,859 | +20 | +1.1% | 6,000 |
| 2014/03/24 | 1,811 | 1,875 | 1,811 | 1,839 | +28 | +1.5% | 6,100 |
| 2014/03/20 | 1,829 | 1,829 | 1,805 | 1,811 | -17 | -0.9% | 2,700 |
| 2014/03/19 | 1,840 | 1,860 | 1,828 | 1,828 | -2 | -0.1% | 5,200 |
| 2014/03/18 | 1,820 | 1,880 | 1,820 | 1,830 | +20 | +1.1% | 5,700 |
| 2014/03/17 | 1,802 | 1,841 | 1,802 | 1,810 | +9 | +0.5% | 4,600 |
| 2014/03/14 | 1,831 | 1,850 | 1,800 | 1,801 | -30 | -1.6% | 12,700 |
| 2014/03/13 | 1,843 | 1,843 | 1,821 | 1,831 | -12 | -0.7% | 3,300 |
| 2014/03/12 | 1,850 | 1,850 | 1,840 | 1,843 | -15 | -0.8% | 10,600 |
| 2014/03/11 | 1,860 | 1,860 | 1,849 | 1,858 | +7 | +0.4% | 9,400 |
| 2014/03/10 | 1,870 | 1,870 | 1,843 | 1,851 | -22 | -1.2% | 6,100 |
| 2014/03/07 | 1,889 | 1,889 | 1,847 | 1,873 | -12 | -0.6% | 6,800 |
| 2014/03/06 | 1,880 | 1,885 | 1,850 | 1,885 | -2 | -0.1% | 7,100 |
| 2014/03/05 | 1,891 | 1,899 | 1,875 | 1,887 | -4 | -0.2% | 5,400 |
| 2014/03/04 | 1,888 | 1,895 | 1,878 | 1,891 | +3 | +0.2% | 4,800 |
| 2014/03/03 | 1,942 | 1,942 | 1,860 | 1,888 | +65 | +3.6% | 10,600 |
| 2014/02/28 | 1,821 | 1,832 | 1,820 | 1,823 | -13 | -0.7% | 2,700 |
| 2014/02/27 | 1,832 | 1,848 | 1,822 | 1,836 | -8 | -0.4% | 2,000 |
| 2014/02/26 | 1,842 | 1,844 | 1,833 | 1,844 | -2 | -0.1% | 1,600 |
| 2014/02/25 | 1,850 | 1,850 | 1,846 | 1,846 | +14 | +0.8% | 2,700 |
| 2014/02/24 | 1,850 | 1,850 | 1,806 | 1,832 | +1 | +0.1% | 4,800 |
| 2014/02/21 | 1,808 | 1,841 | 1,808 | 1,831 | +37 | +2.1% | 4,400 |
| 2014/02/20 | 1,814 | 1,815 | 1,765 | 1,794 | -20 | -1.1% | 8,300 |
| 2014/02/19 | 1,820 | 1,820 | 1,801 | 1,814 | +1 | +0.1% | 2,600 |
| 2014/02/18 | 1,801 | 1,822 | 1,801 | 1,813 | +2 | +0.1% | 3,100 |
| 2014/02/17 | 1,810 | 1,819 | 1,805 | 1,811 | -1 | -0.1% | 1,400 |
| 2014/02/14 | 1,812 | 1,817 | 1,805 | 1,812 | ±0 | ±0% | 1,500 |
| 2014/02/13 | 1,830 | 1,843 | 1,810 | 1,812 | -13 | -0.7% | 1,800 |
| 2014/02/12 | 1,810 | 1,840 | 1,810 | 1,825 | +9 | +0.5% | 1,900 |
| 2014/02/10 | 1,816 | 1,834 | 1,810 | 1,816 | +12 | +0.7% | 2,300 |
| 2014/02/07 | 1,839 | 1,840 | 1,802 | 1,804 | +2 | +0.1% | 3,100 |
| 2014/02/06 | 1,830 | 1,830 | 1,802 | 1,802 | -9 | -0.5% | 3,000 |
| 2014/02/05 | 1,816 | 1,830 | 1,811 | 1,811 | -14 | -0.8% | 6,000 |
| 2014/02/04 | 1,850 | 1,850 | 1,802 | 1,825 | -42 | -2.2% | 9,000 |
| 2014/02/03 | 1,925 | 1,925 | 1,864 | 1,867 | -36 | -1.9% | 6,200 |
| 2014/01/31 | 1,900 | 1,928 | 1,886 | 1,903 | +1 | +0.1% | 8,300 |
| 2014/01/30 | 1,900 | 1,908 | 1,870 | 1,902 | -4 | -0.2% | 6,400 |
| 2014/01/29 | 1,910 | 1,926 | 1,884 | 1,906 | +36 | +1.9% | 4,900 |
| 2014/01/28 | 1,877 | 1,909 | 1,870 | 1,870 | -7 | -0.4% | 5,900 |
| 2014/01/27 | 1,895 | 1,903 | 1,859 | 1,877 | -22 | -1.2% | 12,700 |
| 2014/01/24 | 1,910 | 1,950 | 1,899 | 1,899 | -43 | -2.2% | 7,600 |
2601～
2650
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
