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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 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 |
| 2013/11/06 | 1,768 | 1,790 | 1,752 | 1,781 | +19 | +1.1% | 9,200 |
| 2013/11/05 | 1,755 | 1,779 | 1,747 | 1,762 | +15 | +0.9% | 4,800 |
| 2013/11/01 | 1,777 | 1,778 | 1,745 | 1,747 | -16 | -0.9% | 6,800 |
| 2013/10/31 | 1,777 | 1,777 | 1,760 | 1,763 | +17 | +1% | 3,200 |
| 2013/10/30 | 1,750 | 1,755 | 1,740 | 1,746 | +13 | +0.8% | 4,000 |
| 2013/10/29 | 1,756 | 1,763 | 1,675 | 1,733 | -52 | -2.9% | 16,500 |
| 2013/10/28 | 1,780 | 1,786 | 1,748 | 1,785 | +10 | +0.6% | 6,500 |
| 2013/10/25 | 1,786 | 1,786 | 1,771 | 1,775 | -12 | -0.7% | 5,500 |
| 2013/10/24 | 1,782 | 1,787 | 1,777 | 1,787 | +5 | +0.3% | 2,000 |
| 2013/10/23 | 1,782 | 1,785 | 1,780 | 1,782 | +1 | +0.1% | 2,400 |
| 2013/10/22 | 1,770 | 1,790 | 1,769 | 1,781 | +3 | +0.2% | 6,400 |
| 2013/10/21 | 1,773 | 1,784 | 1,773 | 1,778 | +6 | +0.3% | 7,400 |
| 2013/10/18 | 1,781 | 1,783 | 1,760 | 1,772 | -9 | -0.5% | 3,200 |
| 2013/10/17 | 1,786 | 1,789 | 1,772 | 1,781 | -1 | -0.1% | 3,000 |
| 2013/10/16 | 1,790 | 1,790 | 1,770 | 1,782 | -6 | -0.3% | 1,100 |
| 2013/10/15 | 1,779 | 1,790 | 1,779 | 1,788 | -3 | -0.2% | 1,800 |
| 2013/10/11 | 1,800 | 1,807 | 1,777 | 1,791 | -9 | -0.5% | 5,300 |
| 2013/10/10 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 2,000 |
| 2013/10/09 | 1,763 | 1,770 | 1,756 | 1,770 | +5 | +0.3% | 2,900 |
| 2013/10/08 | 1,763 | 1,780 | 1,754 | 1,765 | +2 | +0.1% | 2,200 |
| 2013/10/07 | 1,761 | 1,770 | 1,751 | 1,763 | -24 | -1.3% | 6,600 |
| 2013/10/04 | 1,808 | 1,808 | 1,783 | 1,787 | -21 | -1.2% | 3,700 |
| 2013/10/03 | 1,800 | 1,808 | 1,795 | 1,808 | +8 | +0.4% | 3,400 |
| 2013/10/02 | 1,806 | 1,809 | 1,798 | 1,800 | -6 | -0.3% | 2,500 |
| 2013/10/01 | 1,815 | 1,815 | 1,802 | 1,806 | -7 | -0.4% | 2,200 |
| 2013/09/30 | 1,816 | 1,818 | 1,784 | 1,813 | +9 | +0.5% | 5,800 |
| 2013/09/27 | 1,783 | 1,813 | 1,783 | 1,804 | +4 | +0.2% | 2,800 |
| 2013/09/26 | 1,780 | 1,810 | 1,770 | 1,800 | -16 | -0.9% | 2,900 |
| 2013/09/25 | 1,818 | 1,818 | 1,805 | 1,816 | +13 | +0.7% | 5,100 |
| 2013/09/24 | 1,809 | 1,810 | 1,801 | 1,803 | -6 | -0.3% | 3,500 |
| 2013/09/20 | 1,800 | 1,809 | 1,800 | 1,809 | +9 | +0.5% | 2,700 |
| 2013/09/19 | 1,795 | 1,800 | 1,795 | 1,800 | +11 | +0.6% | 5,000 |
| 2013/09/18 | 1,788 | 1,795 | 1,788 | 1,789 | +2 | +0.1% | 3,600 |
| 2013/09/17 | 1,800 | 1,805 | 1,782 | 1,787 | +7 | +0.4% | 3,000 |
| 2013/09/13 | 1,780 | 1,780 | 1,772 | 1,780 | ±0 | ±0% | 10,200 |
| 2013/09/12 | 1,799 | 1,799 | 1,780 | 1,780 | -3 | -0.2% | 2,000 |
| 2013/09/11 | 1,798 | 1,798 | 1,770 | 1,783 | -1 | -0.1% | 4,500 |
| 2013/09/10 | 1,780 | 1,798 | 1,780 | 1,784 | +6 | +0.3% | 2,600 |
| 2013/09/09 | 1,780 | 1,780 | 1,770 | 1,778 | +6 | +0.3% | 1,900 |
| 2013/09/06 | 1,763 | 1,772 | 1,763 | 1,772 | +9 | +0.5% | 800 |
| 2013/09/05 | 1,773 | 1,773 | 1,753 | 1,763 | -10 | -0.6% | 2,800 |
| 2013/09/04 | 1,770 | 1,773 | 1,760 | 1,773 | +3 | +0.2% | 700 |
| 2013/09/03 | 1,751 | 1,770 | 1,751 | 1,770 | +19 | +1.1% | 1,000 |
| 2013/09/02 | 1,753 | 1,753 | 1,750 | 1,751 | -14 | -0.8% | 4,000 |
| 2013/08/30 | 1,768 | 1,796 | 1,764 | 1,765 | -19 | -1.1% | 3,100 |
| 2013/08/29 | 1,765 | 1,784 | 1,765 | 1,784 | +19 | +1.1% | 1,300 |
| 2013/08/28 | 1,770 | 1,775 | 1,765 | 1,765 | -33 | -1.8% | 2,400 |
| 2013/08/27 | 1,799 | 1,800 | 1,778 | 1,798 | -2 | -0.1% | 3,100 |
2801～
2850
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
