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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,938 | 1,938 | 1,903 | 1,919 | -1 | -0.1% | 3,900 |
| 2014/09/01 | 1,929 | 1,930 | 1,909 | 1,920 | -8 | -0.4% | 2,200 |
| 2014/08/29 | 1,923 | 1,928 | 1,922 | 1,928 | +5 | +0.3% | 500 |
| 2014/08/28 | 1,912 | 1,928 | 1,908 | 1,923 | +7 | +0.4% | 1,900 |
| 2014/08/27 | 1,903 | 1,926 | 1,903 | 1,916 | +13 | +0.7% | 800 |
| 2014/08/26 | 1,910 | 1,922 | 1,899 | 1,903 | -21 | -1.1% | 2,400 |
| 2014/08/25 | 1,929 | 1,929 | 1,903 | 1,924 | +2 | +0.1% | 5,000 |
| 2014/08/22 | 1,931 | 1,931 | 1,892 | 1,922 | -1 | -0.1% | 6,000 |
| 2014/08/21 | 1,908 | 1,928 | 1,907 | 1,923 | +15 | +0.8% | 4,300 |
| 2014/08/20 | 1,906 | 1,909 | 1,903 | 1,908 | -5 | -0.3% | 1,900 |
| 2014/08/19 | 1,918 | 1,918 | 1,904 | 1,913 | +10 | +0.5% | 1,000 |
| 2014/08/18 | 1,902 | 1,914 | 1,902 | 1,903 | +2 | +0.1% | 1,100 |
| 2014/08/15 | 1,881 | 1,904 | 1,881 | 1,901 | +3 | +0.2% | 1,800 |
| 2014/08/14 | 1,899 | 1,900 | 1,898 | 1,898 | +5 | +0.3% | 400 |
| 2014/08/13 | 1,919 | 1,919 | 1,888 | 1,893 | -6 | -0.3% | 2,600 |
| 2014/08/12 | 1,921 | 1,921 | 1,891 | 1,899 | -5 | -0.3% | 2,100 |
| 2014/08/11 | 1,899 | 1,910 | 1,891 | 1,904 | +23 | +1.2% | 2,000 |
| 2014/08/08 | 1,892 | 1,902 | 1,881 | 1,881 | -22 | -1.2% | 4,800 |
| 2014/08/07 | 1,890 | 1,903 | 1,890 | 1,903 | +13 | +0.7% | 3,000 |
| 2014/08/06 | 1,895 | 1,914 | 1,890 | 1,890 | -16 | -0.8% | 3,200 |
| 2014/08/05 | 1,906 | 1,949 | 1,906 | 1,906 | -4 | -0.2% | 3,500 |
| 2014/08/04 | 1,910 | 1,921 | 1,910 | 1,910 | +1 | +0.1% | 3,600 |
| 2014/08/01 | 1,920 | 1,920 | 1,906 | 1,909 | -14 | -0.7% | 4,700 |
| 2014/07/31 | 1,930 | 1,936 | 1,923 | 1,923 | +1 | +0.1% | 2,700 |
| 2014/07/30 | 1,909 | 1,928 | 1,909 | 1,922 | +10 | +0.5% | 1,800 |
| 2014/07/29 | 1,920 | 1,920 | 1,912 | 1,912 | -4 | -0.2% | 1,900 |
| 2014/07/28 | 1,908 | 1,919 | 1,908 | 1,916 | +8 | +0.4% | 2,000 |
| 2014/07/25 | 1,927 | 1,927 | 1,906 | 1,908 | -5 | -0.3% | 3,000 |
| 2014/07/24 | 1,925 | 1,925 | 1,895 | 1,913 | ±0 | ±0% | 4,200 |
| 2014/07/23 | 1,923 | 1,923 | 1,912 | 1,913 | -4 | -0.2% | 3,800 |
| 2014/07/22 | 1,905 | 1,932 | 1,895 | 1,917 | +26 | +1.4% | 7,900 |
| 2014/07/18 | 1,881 | 1,898 | 1,880 | 1,891 | +9 | +0.5% | 1,200 |
| 2014/07/17 | 1,889 | 1,894 | 1,882 | 1,882 | -1 | -0.1% | 1,000 |
| 2014/07/16 | 1,890 | 1,890 | 1,883 | 1,883 | -7 | -0.4% | 1,200 |
| 2014/07/15 | 1,880 | 1,890 | 1,871 | 1,890 | +8 | +0.4% | 2,600 |
| 2014/07/14 | 1,884 | 1,885 | 1,876 | 1,882 | -2 | -0.1% | 1,200 |
| 2014/07/11 | 1,880 | 1,885 | 1,880 | 1,884 | +2 | +0.1% | 1,500 |
| 2014/07/10 | 1,890 | 1,897 | 1,882 | 1,882 | -14 | -0.7% | 4,300 |
| 2014/07/09 | 1,897 | 1,904 | 1,894 | 1,896 | -1 | -0.1% | 3,000 |
| 2014/07/08 | 1,905 | 1,905 | 1,896 | 1,897 | -3 | -0.2% | 15,600 |
| 2014/07/07 | 1,898 | 1,900 | 1,895 | 1,900 | +6 | +0.3% | 5,400 |
| 2014/07/04 | 1,889 | 1,898 | 1,886 | 1,894 | +1 | +0.1% | 4,200 |
| 2014/07/03 | 1,886 | 1,897 | 1,886 | 1,893 | +8 | +0.4% | 4,000 |
| 2014/07/02 | 1,881 | 1,895 | 1,880 | 1,885 | -5 | -0.3% | 3,000 |
| 2014/07/01 | 1,879 | 1,893 | 1,879 | 1,890 | +3 | +0.2% | 2,600 |
| 2014/06/30 | 1,888 | 1,895 | 1,875 | 1,887 | +20 | +1.1% | 2,300 |
| 2014/06/27 | 1,890 | 1,895 | 1,867 | 1,867 | -23 | -1.2% | 2,100 |
| 2014/06/26 | 1,894 | 1,895 | 1,890 | 1,890 | +3 | +0.2% | 2,000 |
| 2014/06/25 | 1,895 | 1,895 | 1,866 | 1,887 | -8 | -0.4% | 3,800 |
| 2014/06/24 | 1,892 | 1,895 | 1,861 | 1,895 | +10 | +0.5% | 5,300 |
2601～
2650
件表示中 / 6056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 | 210,500円 | +5.8% | +1.9% | 2.85% | 8.85倍 | 0.82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 |
| 高 島 | 129,600円 | +4.3% | -0.2% | 6.17% | 13.82倍 | 0.92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 |
| 日電計 | 186,300円 | +9.2% | -5.4% | 4.67% | 7.18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 |
| メディアスＨＤ | 97,000円 | +7.8% | +14.3% | 1.96% | 16.85倍 | 1.08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 |
| スターティアＨＤ | 206,900円 | +9.6% | +16.7% | 4.93% | 10.87倍 | 2.60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
