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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,450 | 1,460 | 1,450 | 1,460 | +3 | +0.2% | 3,300 |
| 2012/03/22 | 1,455 | 1,459 | 1,445 | 1,457 | +2 | +0.1% | 2,000 |
| 2012/03/21 | 1,478 | 1,479 | 1,455 | 1,455 | -15 | -1% | 4,000 |
| 2012/03/19 | 1,472 | 1,480 | 1,469 | 1,470 | +1 | +0.1% | 6,400 |
| 2012/03/16 | 1,450 | 1,469 | 1,450 | 1,469 | +21 | +1.5% | 4,400 |
| 2012/03/15 | 1,445 | 1,468 | 1,441 | 1,448 | +17 | +1.2% | 8,400 |
| 2012/03/14 | 1,414 | 1,444 | 1,414 | 1,431 | +17 | +1.2% | 6,900 |
| 2012/03/13 | 1,412 | 1,423 | 1,412 | 1,414 | +3 | +0.2% | 1,200 |
| 2012/03/12 | 1,419 | 1,420 | 1,411 | 1,411 | +3 | +0.2% | 2,800 |
| 2012/03/09 | 1,427 | 1,427 | 1,408 | 1,408 | -9 | -0.6% | 8,700 |
| 2012/03/08 | 1,421 | 1,425 | 1,415 | 1,417 | +2 | +0.1% | 4,500 |
| 2012/03/07 | 1,410 | 1,415 | 1,401 | 1,415 | -3 | -0.2% | 3,500 |
| 2012/03/06 | 1,417 | 1,423 | 1,415 | 1,418 | +1 | +0.1% | 3,300 |
| 2012/03/05 | 1,420 | 1,426 | 1,416 | 1,417 | -10 | -0.7% | 4,000 |
| 2012/03/02 | 1,441 | 1,441 | 1,414 | 1,427 | -3 | -0.2% | 2,200 |
| 2012/03/01 | 1,431 | 1,442 | 1,420 | 1,430 | -1 | -0.1% | 3,600 |
| 2012/02/29 | 1,450 | 1,451 | 1,430 | 1,431 | -14 | -1% | 4,500 |
| 2012/02/28 | 1,419 | 1,445 | 1,416 | 1,445 | +21 | +1.5% | 1,900 |
| 2012/02/27 | 1,415 | 1,445 | 1,415 | 1,424 | -3 | -0.2% | 5,900 |
| 2012/02/24 | 1,401 | 1,432 | 1,400 | 1,427 | +14 | +1% | 5,600 |
| 2012/02/23 | 1,410 | 1,415 | 1,400 | 1,413 | +3 | +0.2% | 3,400 |
| 2012/02/22 | 1,398 | 1,411 | 1,393 | 1,410 | +25 | +1.8% | 7,100 |
| 2012/02/21 | 1,386 | 1,386 | 1,375 | 1,385 | -1 | -0.1% | 8,000 |
| 2012/02/20 | 1,375 | 1,386 | 1,375 | 1,386 | +16 | +1.2% | 8,600 |
| 2012/02/17 | 1,371 | 1,376 | 1,370 | 1,370 | -4 | -0.3% | 4,900 |
| 2012/02/16 | 1,389 | 1,389 | 1,371 | 1,374 | -15 | -1.1% | 3,400 |
| 2012/02/15 | 1,400 | 1,400 | 1,330 | 1,389 | -11 | -0.8% | 12,600 |
| 2012/02/14 | 1,385 | 1,400 | 1,382 | 1,400 | +6 | +0.4% | 1,800 |
| 2012/02/13 | 1,383 | 1,394 | 1,383 | 1,394 | +11 | +0.8% | 1,200 |
| 2012/02/10 | 1,384 | 1,387 | 1,383 | 1,383 | +1 | +0.1% | 1,500 |
| 2012/02/09 | 1,400 | 1,400 | 1,382 | 1,382 | -18 | -1.3% | 3,300 |
| 2012/02/08 | 1,384 | 1,400 | 1,384 | 1,400 | +16 | +1.2% | 1,700 |
| 2012/02/07 | 1,383 | 1,385 | 1,370 | 1,384 | +1 | +0.1% | 3,400 |
| 2012/02/06 | 1,381 | 1,400 | 1,381 | 1,383 | +3 | +0.2% | 2,900 |
| 2012/02/03 | 1,399 | 1,400 | 1,374 | 1,380 | +2 | +0.1% | 4,700 |
| 2012/02/02 | 1,348 | 1,403 | 1,348 | 1,378 | +38 | +2.8% | 22,100 |
| 2012/02/01 | 1,338 | 1,342 | 1,338 | 1,340 | ±0 | ±0% | 1,100 |
| 2012/01/31 | 1,329 | 1,340 | 1,326 | 1,340 | +10 | +0.8% | 3,300 |
| 2012/01/30 | 1,330 | 1,349 | 1,330 | 1,330 | -3 | -0.2% | 2,100 |
| 2012/01/27 | 1,338 | 1,347 | 1,325 | 1,333 | -8 | -0.6% | 1,100 |
| 2012/01/26 | 1,335 | 1,342 | 1,330 | 1,341 | +7 | +0.5% | 1,300 |
| 2012/01/25 | 1,349 | 1,349 | 1,334 | 1,334 | -13 | -1% | 5,000 |
| 2012/01/24 | 1,328 | 1,347 | 1,325 | 1,347 | +8 | +0.6% | 2,200 |
| 2012/01/23 | 1,349 | 1,350 | 1,339 | 1,339 | +7 | +0.5% | 1,900 |
| 2012/01/20 | 1,322 | 1,338 | 1,322 | 1,332 | +5 | +0.4% | 2,300 |
| 2012/01/19 | 1,325 | 1,327 | 1,325 | 1,327 | ±0 | ±0% | 500 |
| 2012/01/18 | 1,315 | 1,327 | 1,315 | 1,327 | +15 | +1.1% | 600 |
| 2012/01/17 | 1,314 | 1,314 | 1,312 | 1,312 | -18 | -1.4% | 300 |
| 2012/01/16 | 1,315 | 1,330 | 1,313 | 1,330 | ±0 | ±0% | 600 |
| 2012/01/13 | 1,319 | 1,330 | 1,319 | 1,330 | +2 | +0.2% | 1,100 |
3101～
3150
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
