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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,749 | 1,749 | 1,725 | 1,747 | +20 | +1.2% | 1,500 |
| 2013/08/21 | 1,726 | 1,775 | 1,720 | 1,727 | +9 | +0.5% | 4,200 |
| 2013/08/20 | 1,720 | 1,726 | 1,718 | 1,718 | -2 | -0.1% | 2,300 |
| 2013/08/19 | 1,721 | 1,721 | 1,718 | 1,720 | +2 | +0.1% | 800 |
| 2013/08/16 | 1,730 | 1,735 | 1,718 | 1,718 | -12 | -0.7% | 1,100 |
| 2013/08/15 | 1,722 | 1,730 | 1,722 | 1,730 | -18 | -1% | 1,000 |
| 2013/08/14 | 1,716 | 1,748 | 1,716 | 1,748 | +21 | +1.2% | 700 |
| 2013/08/13 | 1,745 | 1,745 | 1,710 | 1,727 | -10 | -0.6% | 700 |
| 2013/08/12 | 1,717 | 1,737 | 1,709 | 1,737 | +20 | +1.2% | 700 |
| 2013/08/09 | 1,779 | 1,779 | 1,714 | 1,717 | -33 | -1.9% | 3,500 |
| 2013/08/08 | 1,729 | 1,755 | 1,721 | 1,750 | -19 | -1.1% | 2,700 |
| 2013/08/07 | 1,751 | 1,789 | 1,750 | 1,769 | -8 | -0.5% | 1,700 |
| 2013/08/06 | 1,788 | 1,800 | 1,777 | 1,777 | -7 | -0.4% | 3,800 |
| 2013/08/05 | 1,739 | 1,784 | 1,738 | 1,784 | +44 | +2.5% | 8,000 |
| 2013/08/02 | 1,729 | 1,740 | 1,704 | 1,740 | -2 | -0.1% | 2,600 |
| 2013/08/01 | 1,720 | 1,746 | 1,719 | 1,742 | +37 | +2.2% | 1,800 |
| 2013/07/31 | 1,700 | 1,733 | 1,693 | 1,705 | -4 | -0.2% | 2,100 |
| 2013/07/30 | 1,700 | 1,729 | 1,691 | 1,709 | -2 | -0.1% | 3,800 |
| 2013/07/29 | 1,702 | 1,738 | 1,701 | 1,711 | +5 | +0.3% | 2,100 |
| 2013/07/26 | 1,735 | 1,736 | 1,706 | 1,706 | -35 | -2% | 2,100 |
| 2013/07/25 | 1,748 | 1,755 | 1,741 | 1,741 | ±0 | ±0% | 4,100 |
| 2013/07/24 | 1,730 | 1,749 | 1,730 | 1,741 | +11 | +0.6% | 1,800 |
| 2013/07/23 | 1,718 | 1,746 | 1,718 | 1,730 | -18 | -1% | 2,400 |
| 2013/07/22 | 1,690 | 1,808 | 1,675 | 1,748 | -37 | -2.1% | 12,400 |
| 2013/07/19 | 1,774 | 1,799 | 1,766 | 1,785 | -3 | -0.2% | 4,400 |
| 2013/07/18 | 1,785 | 1,794 | 1,785 | 1,788 | +3 | +0.2% | 2,300 |
| 2013/07/17 | 1,799 | 1,800 | 1,785 | 1,785 | +10 | +0.6% | 3,800 |
| 2013/07/16 | 1,820 | 1,820 | 1,766 | 1,775 | +25 | +1.4% | 8,700 |
| 2013/07/12 | 1,732 | 1,750 | 1,732 | 1,750 | +18 | +1% | 5,400 |
| 2013/07/11 | 1,731 | 1,744 | 1,730 | 1,732 | -4 | -0.2% | 2,100 |
| 2013/07/10 | 1,763 | 1,763 | 1,723 | 1,736 | -38 | -2.1% | 10,300 |
| 2013/07/09 | 1,789 | 1,789 | 1,760 | 1,774 | +22 | +1.3% | 3,300 |
| 2013/07/08 | 1,777 | 1,777 | 1,752 | 1,752 | +3 | +0.2% | 1,900 |
| 2013/07/05 | 1,730 | 1,749 | 1,723 | 1,749 | +29 | +1.7% | 4,800 |
| 2013/07/04 | 1,730 | 1,737 | 1,720 | 1,720 | +5 | +0.3% | 1,500 |
| 2013/07/03 | 1,733 | 1,735 | 1,710 | 1,715 | -3 | -0.2% | 6,500 |
| 2013/07/02 | 1,704 | 1,720 | 1,704 | 1,718 | +13 | +0.8% | 3,200 |
| 2013/07/01 | 1,727 | 1,727 | 1,686 | 1,705 | +5 | +0.3% | 2,600 |
| 2013/06/28 | 1,679 | 1,700 | 1,665 | 1,700 | +16 | +1% | 4,300 |
| 2013/06/27 | 1,631 | 1,687 | 1,627 | 1,684 | +49 | +3% | 2,900 |
| 2013/06/26 | 1,660 | 1,674 | 1,635 | 1,635 | -31 | -1.9% | 3,100 |
| 2013/06/25 | 1,739 | 1,739 | 1,651 | 1,666 | -33 | -1.9% | 3,800 |
| 2013/06/24 | 1,704 | 1,704 | 1,686 | 1,699 | -5 | -0.3% | 2,300 |
| 2013/06/21 | 1,628 | 1,740 | 1,627 | 1,704 | +48 | +2.9% | 5,200 |
| 2013/06/20 | 1,645 | 1,667 | 1,645 | 1,656 | +11 | +0.7% | 2,900 |
| 2013/06/19 | 1,644 | 1,645 | 1,640 | 1,645 | -4 | -0.2% | 4,600 |
| 2013/06/18 | 1,664 | 1,670 | 1,649 | 1,649 | -15 | -0.9% | 2,000 |
| 2013/06/17 | 1,629 | 1,665 | 1,617 | 1,664 | +34 | +2.1% | 2,100 |
| 2013/06/14 | 1,630 | 1,659 | 1,630 | 1,630 | -5 | -0.3% | 13,300 |
| 2013/06/13 | 1,645 | 1,645 | 1,630 | 1,635 | -19 | -1.1% | 3,200 |
2751～
2800
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
