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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,735 | 1,783 | 1,602 | 1,662 | -105 | -5.9% | 23,800 |
| 2013/03/28 | 1,816 | 1,816 | 1,721 | 1,767 | -36 | -2% | 10,700 |
| 2013/03/27 | 1,758 | 1,816 | 1,758 | 1,803 | -23 | -1.3% | 6,300 |
| 2013/03/26 | 1,810 | 1,833 | 1,779 | 1,826 | +24 | +1.3% | 8,800 |
| 2013/03/25 | 1,805 | 1,810 | 1,798 | 1,802 | +14 | +0.8% | 10,100 |
| 2013/03/22 | 1,800 | 1,800 | 1,788 | 1,788 | +1 | +0.1% | 8,200 |
| 2013/03/21 | 1,770 | 1,800 | 1,768 | 1,787 | +24 | +1.4% | 11,900 |
| 2013/03/19 | 1,764 | 1,769 | 1,763 | 1,763 | -1 | -0.1% | 4,100 |
| 2013/03/18 | 1,770 | 1,773 | 1,750 | 1,764 | +16 | +0.9% | 5,100 |
| 2013/03/15 | 1,726 | 1,756 | 1,721 | 1,748 | +22 | +1.3% | 6,300 |
| 2013/03/14 | 1,740 | 1,740 | 1,720 | 1,726 | -3 | -0.2% | 5,900 |
| 2013/03/13 | 1,726 | 1,764 | 1,725 | 1,729 | +15 | +0.9% | 3,600 |
| 2013/03/12 | 1,765 | 1,774 | 1,701 | 1,714 | -44 | -2.5% | 14,900 |
| 2013/03/11 | 1,749 | 1,763 | 1,746 | 1,758 | +10 | +0.6% | 13,900 |
| 2013/03/08 | 1,751 | 1,768 | 1,745 | 1,748 | +8 | +0.5% | 24,000 |
| 2013/03/07 | 1,712 | 1,747 | 1,712 | 1,740 | +33 | +1.9% | 16,600 |
| 2013/03/06 | 1,668 | 1,710 | 1,666 | 1,707 | +79 | +4.9% | 24,300 |
| 2013/03/05 | 1,626 | 1,629 | 1,625 | 1,628 | +3 | +0.2% | 2,000 |
| 2013/03/04 | 1,644 | 1,644 | 1,620 | 1,625 | +13 | +0.8% | 7,800 |
| 2013/03/01 | 1,616 | 1,616 | 1,609 | 1,612 | -5 | -0.3% | 3,400 |
| 2013/02/28 | 1,600 | 1,617 | 1,590 | 1,617 | +33 | +2.1% | 9,100 |
| 2013/02/27 | 1,590 | 1,600 | 1,576 | 1,584 | -3 | -0.2% | 9,000 |
| 2013/02/26 | 1,575 | 1,589 | 1,570 | 1,587 | +1 | +0.1% | 4,700 |
| 2013/02/25 | 1,588 | 1,592 | 1,575 | 1,586 | +19 | +1.2% | 6,500 |
| 2013/02/22 | 1,568 | 1,575 | 1,542 | 1,567 | -2 | -0.1% | 4,600 |
| 2013/02/21 | 1,566 | 1,577 | 1,559 | 1,569 | +11 | +0.7% | 2,200 |
| 2013/02/20 | 1,573 | 1,573 | 1,558 | 1,558 | +25 | +1.6% | 4,100 |
| 2013/02/19 | 1,528 | 1,557 | 1,515 | 1,533 | +6 | +0.4% | 4,700 |
| 2013/02/18 | 1,526 | 1,545 | 1,515 | 1,527 | ±0 | ±0% | 4,600 |
| 2013/02/15 | 1,530 | 1,530 | 1,500 | 1,527 | -16 | -1% | 6,200 |
| 2013/02/14 | 1,543 | 1,543 | 1,540 | 1,543 | +2 | +0.1% | 1,800 |
| 2013/02/13 | 1,553 | 1,555 | 1,539 | 1,541 | -17 | -1.1% | 9,100 |
| 2013/02/12 | 1,552 | 1,568 | 1,552 | 1,558 | +7 | +0.5% | 7,400 |
| 2013/02/08 | 1,559 | 1,570 | 1,550 | 1,551 | -18 | -1.1% | 9,900 |
| 2013/02/07 | 1,570 | 1,570 | 1,551 | 1,569 | +4 | +0.3% | 7,400 |
| 2013/02/06 | 1,566 | 1,577 | 1,565 | 1,565 | ±0 | ±0% | 5,400 |
| 2013/02/05 | 1,575 | 1,580 | 1,565 | 1,565 | -10 | -0.6% | 7,600 |
| 2013/02/04 | 1,560 | 1,575 | 1,560 | 1,575 | +16 | +1% | 5,600 |
| 2013/02/01 | 1,568 | 1,568 | 1,553 | 1,559 | -8 | -0.5% | 5,200 |
| 2013/01/31 | 1,570 | 1,570 | 1,552 | 1,567 | +9 | +0.6% | 3,800 |
| 2013/01/30 | 1,536 | 1,560 | 1,535 | 1,558 | +22 | +1.4% | 4,900 |
| 2013/01/29 | 1,540 | 1,544 | 1,525 | 1,536 | +6 | +0.4% | 4,500 |
| 2013/01/28 | 1,550 | 1,551 | 1,530 | 1,530 | -5 | -0.3% | 5,800 |
| 2013/01/25 | 1,545 | 1,545 | 1,528 | 1,535 | +19 | +1.3% | 6,000 |
| 2013/01/24 | 1,520 | 1,545 | 1,505 | 1,516 | -22 | -1.4% | 11,600 |
| 2013/01/23 | 1,545 | 1,545 | 1,528 | 1,538 | +10 | +0.7% | 13,000 |
| 2013/01/22 | 1,495 | 1,535 | 1,495 | 1,528 | +36 | +2.4% | 9,900 |
| 2013/01/21 | 1,474 | 1,495 | 1,468 | 1,492 | +18 | +1.2% | 7,500 |
| 2013/01/18 | 1,470 | 1,485 | 1,467 | 1,474 | +8 | +0.5% | 5,300 |
| 2013/01/17 | 1,458 | 1,470 | 1,455 | 1,466 | +5 | +0.3% | 5,900 |
2851～
2900
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
