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 |
|---|---|---|---|---|---|---|---|
| 2012/10/31 | 1,332 | 1,352 | 1,332 | 1,347 | +17 | +1.3% | 2,200 |
| 2012/10/30 | 1,350 | 1,357 | 1,330 | 1,330 | -7 | -0.5% | 4,200 |
| 2012/10/29 | 1,348 | 1,350 | 1,337 | 1,337 | -6 | -0.4% | 1,800 |
| 2012/10/26 | 1,356 | 1,356 | 1,343 | 1,343 | -3 | -0.2% | 1,400 |
| 2012/10/25 | 1,359 | 1,359 | 1,334 | 1,346 | +5 | +0.4% | 2,900 |
| 2012/10/24 | 1,332 | 1,343 | 1,332 | 1,341 | +9 | +0.7% | 1,700 |
| 2012/10/23 | 1,360 | 1,360 | 1,332 | 1,332 | -13 | -1% | 6,200 |
| 2012/10/22 | 1,323 | 1,349 | 1,323 | 1,345 | +12 | +0.9% | 1,700 |
| 2012/10/19 | 1,322 | 1,333 | 1,322 | 1,333 | +13 | +1% | 2,000 |
| 2012/10/18 | 1,318 | 1,325 | 1,318 | 1,320 | +2 | +0.2% | 1,700 |
| 2012/10/17 | 1,306 | 1,319 | 1,306 | 1,318 | +9 | +0.7% | 1,000 |
| 2012/10/16 | 1,304 | 1,319 | 1,304 | 1,309 | +6 | +0.5% | 1,900 |
| 2012/10/15 | 1,310 | 1,317 | 1,300 | 1,303 | +3 | +0.2% | 700 |
| 2012/10/12 | 1,300 | 1,300 | 1,297 | 1,300 | -16 | -1.2% | 800 |
| 2012/10/11 | 1,296 | 1,316 | 1,296 | 1,316 | +18 | +1.4% | 1,700 |
| 2012/10/10 | 1,301 | 1,301 | 1,295 | 1,298 | -13 | -1% | 4,300 |
| 2012/10/09 | 1,306 | 1,312 | 1,306 | 1,311 | +5 | +0.4% | 700 |
| 2012/10/05 | 1,300 | 1,306 | 1,300 | 1,306 | +7 | +0.5% | 2,300 |
| 2012/10/04 | 1,293 | 1,305 | 1,293 | 1,299 | -9 | -0.7% | 3,100 |
| 2012/10/03 | 1,310 | 1,318 | 1,306 | 1,308 | -7 | -0.5% | 2,200 |
| 2012/10/02 | 1,323 | 1,323 | 1,314 | 1,315 | -8 | -0.6% | 600 |
| 2012/10/01 | 1,350 | 1,350 | 1,316 | 1,323 | -9 | -0.7% | 2,000 |
| 2012/09/28 | 1,326 | 1,345 | 1,326 | 1,332 | +7 | +0.5% | 1,000 |
| 2012/09/27 | 1,343 | 1,343 | 1,305 | 1,325 | -17 | -1.3% | 4,600 |
| 2012/09/26 | 1,350 | 1,350 | 1,312 | 1,342 | -17 | -1.3% | 4,000 |
| 2012/09/25 | 1,353 | 1,359 | 1,340 | 1,359 | +6 | +0.4% | 5,300 |
| 2012/09/24 | 1,346 | 1,354 | 1,346 | 1,353 | +8 | +0.6% | 2,100 |
| 2012/09/21 | 1,343 | 1,345 | 1,333 | 1,345 | +2 | +0.1% | 1,800 |
| 2012/09/20 | 1,339 | 1,343 | 1,323 | 1,343 | -4 | -0.3% | 3,000 |
| 2012/09/19 | 1,337 | 1,347 | 1,337 | 1,347 | +10 | +0.7% | 1,500 |
| 2012/09/18 | 1,343 | 1,364 | 1,307 | 1,337 | -6 | -0.4% | 5,500 |
| 2012/09/14 | 1,363 | 1,363 | 1,340 | 1,343 | -10 | -0.7% | 6,900 |
| 2012/09/13 | 1,345 | 1,354 | 1,345 | 1,353 | +8 | +0.6% | 900 |
| 2012/09/12 | 1,321 | 1,347 | 1,321 | 1,345 | +24 | +1.8% | 1,400 |
| 2012/09/11 | 1,322 | 1,323 | 1,320 | 1,321 | -1 | -0.1% | 1,700 |
| 2012/09/10 | 1,340 | 1,340 | 1,302 | 1,322 | -15 | -1.1% | 3,600 |
| 2012/09/07 | 1,330 | 1,346 | 1,330 | 1,337 | +10 | +0.8% | 2,300 |
| 2012/09/06 | 1,343 | 1,343 | 1,320 | 1,327 | -16 | -1.2% | 1,800 |
| 2012/09/05 | 1,345 | 1,345 | 1,331 | 1,343 | -2 | -0.1% | 800 |
| 2012/09/04 | 1,351 | 1,357 | 1,341 | 1,345 | -8 | -0.6% | 3,000 |
| 2012/09/03 | 1,370 | 1,370 | 1,353 | 1,353 | +4 | +0.3% | 1,600 |
| 2012/08/31 | 1,352 | 1,352 | 1,349 | 1,349 | -3 | -0.2% | 1,300 |
| 2012/08/30 | 1,367 | 1,367 | 1,351 | 1,352 | -18 | -1.3% | 1,600 |
| 2012/08/29 | 1,375 | 1,375 | 1,355 | 1,370 | -4 | -0.3% | 1,900 |
| 2012/08/28 | 1,397 | 1,397 | 1,360 | 1,374 | -24 | -1.7% | 3,300 |
| 2012/08/27 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 1,700 |
| 2012/08/24 | 1,390 | 1,399 | 1,375 | 1,399 | +9 | +0.6% | 2,300 |
| 2012/08/23 | 1,404 | 1,404 | 1,377 | 1,390 | -14 | -1% | 1,900 |
| 2012/08/22 | 1,398 | 1,408 | 1,398 | 1,404 | +6 | +0.4% | 1,300 |
| 2012/08/21 | 1,385 | 1,398 | 1,384 | 1,398 | +11 | +0.8% | 2,700 |
3051～
3100
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
