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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,950 | 1,958 | 1,940 | 1,942 | -16 | -0.8% | 3,700 |
| 2014/01/22 | 1,965 | 1,975 | 1,950 | 1,958 | -7 | -0.4% | 4,000 |
| 2014/01/21 | 1,928 | 1,976 | 1,928 | 1,965 | +37 | +1.9% | 10,300 |
| 2014/01/20 | 1,895 | 1,930 | 1,891 | 1,928 | +36 | +1.9% | 9,700 |
| 2014/01/17 | 1,889 | 1,895 | 1,887 | 1,892 | +9 | +0.5% | 5,500 |
| 2014/01/16 | 1,889 | 1,890 | 1,873 | 1,883 | -6 | -0.3% | 7,600 |
| 2014/01/15 | 1,880 | 1,889 | 1,862 | 1,889 | +21 | +1.1% | 3,600 |
| 2014/01/14 | 1,877 | 1,890 | 1,851 | 1,868 | -7 | -0.4% | 8,100 |
| 2014/01/10 | 1,877 | 1,877 | 1,860 | 1,875 | ±0 | ±0% | 5,000 |
| 2014/01/09 | 1,862 | 1,875 | 1,857 | 1,875 | ±0 | ±0% | 3,500 |
| 2014/01/08 | 1,860 | 1,875 | 1,860 | 1,875 | +21 | +1.1% | 6,200 |
| 2014/01/07 | 1,860 | 1,860 | 1,841 | 1,854 | -5 | -0.3% | 3,500 |
| 2014/01/06 | 1,858 | 1,860 | 1,841 | 1,859 | +18 | +1% | 9,100 |
| 2013/12/30 | 1,820 | 1,850 | 1,812 | 1,841 | +22 | +1.2% | 9,000 |
| 2013/12/27 | 1,820 | 1,820 | 1,810 | 1,819 | +3 | +0.2% | 10,500 |
| 2013/12/26 | 1,785 | 1,820 | 1,785 | 1,816 | +32 | +1.8% | 10,500 |
| 2013/12/25 | 1,790 | 1,800 | 1,750 | 1,784 | +11 | +0.6% | 16,200 |
| 2013/12/24 | 1,760 | 1,779 | 1,754 | 1,773 | +7 | +0.4% | 16,800 |
| 2013/12/20 | 1,773 | 1,775 | 1,762 | 1,766 | -7 | -0.4% | 6,200 |
| 2013/12/19 | 1,765 | 1,785 | 1,765 | 1,773 | -3 | -0.2% | 14,100 |
| 2013/12/18 | 1,775 | 1,781 | 1,765 | 1,776 | +4 | +0.2% | 5,400 |
| 2013/12/17 | 1,768 | 1,780 | 1,765 | 1,772 | -4 | -0.2% | 4,300 |
| 2013/12/16 | 1,781 | 1,799 | 1,762 | 1,776 | -11 | -0.6% | 8,800 |
| 2013/12/13 | 1,798 | 1,800 | 1,777 | 1,787 | -2 | -0.1% | 17,000 |
| 2013/12/12 | 1,780 | 1,798 | 1,780 | 1,789 | +5 | +0.3% | 2,700 |
| 2013/12/11 | 1,815 | 1,815 | 1,782 | 1,784 | -8 | -0.4% | 8,800 |
| 2013/12/10 | 1,798 | 1,800 | 1,785 | 1,792 | -8 | -0.4% | 2,400 |
| 2013/12/09 | 1,784 | 1,800 | 1,784 | 1,800 | +12 | +0.7% | 1,800 |
| 2013/12/06 | 1,781 | 1,797 | 1,781 | 1,788 | -4 | -0.2% | 3,900 |
| 2013/12/05 | 1,800 | 1,800 | 1,790 | 1,792 | -16 | -0.9% | 2,800 |
| 2013/12/04 | 1,801 | 1,814 | 1,800 | 1,808 | -8 | -0.4% | 6,300 |
| 2013/12/03 | 1,811 | 1,820 | 1,809 | 1,816 | +5 | +0.3% | 3,100 |
| 2013/12/02 | 1,814 | 1,819 | 1,801 | 1,811 | -4 | -0.2% | 6,100 |
| 2013/11/29 | 1,804 | 1,816 | 1,800 | 1,815 | +5 | +0.3% | 3,100 |
| 2013/11/28 | 1,810 | 1,813 | 1,802 | 1,810 | +3 | +0.2% | 4,300 |
| 2013/11/27 | 1,800 | 1,819 | 1,794 | 1,807 | +2 | +0.1% | 3,700 |
| 2013/11/26 | 1,818 | 1,819 | 1,800 | 1,805 | -13 | -0.7% | 4,700 |
| 2013/11/25 | 1,827 | 1,827 | 1,795 | 1,818 | +14 | +0.8% | 5,500 |
| 2013/11/22 | 1,779 | 1,830 | 1,779 | 1,804 | +5 | +0.3% | 13,100 |
| 2013/11/21 | 1,787 | 1,810 | 1,787 | 1,799 | +15 | +0.8% | 5,400 |
| 2013/11/20 | 1,777 | 1,791 | 1,777 | 1,784 | -10 | -0.6% | 1,800 |
| 2013/11/19 | 1,788 | 1,809 | 1,788 | 1,794 | +8 | +0.4% | 2,600 |
| 2013/11/18 | 1,820 | 1,820 | 1,770 | 1,786 | -5 | -0.3% | 4,100 |
| 2013/11/15 | 1,809 | 1,820 | 1,782 | 1,791 | -12 | -0.7% | 20,700 |
| 2013/11/14 | 1,798 | 1,809 | 1,792 | 1,803 | +13 | +0.7% | 7,600 |
| 2013/11/13 | 1,784 | 1,810 | 1,776 | 1,790 | +6 | +0.3% | 5,300 |
| 2013/11/12 | 1,779 | 1,809 | 1,736 | 1,784 | +5 | +0.3% | 11,000 |
| 2013/11/11 | 1,749 | 1,780 | 1,730 | 1,779 | +27 | +1.5% | 5,300 |
| 2013/11/08 | 1,770 | 1,779 | 1,750 | 1,752 | -19 | -1.1% | 3,900 |
| 2013/11/07 | 1,750 | 1,780 | 1,750 | 1,771 | -10 | -0.6% | 11,800 |
2651～
2700
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
