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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 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 |
| 2012/01/12 | 1,328 | 1,328 | 1,328 | 1,328 | -7 | -0.5% | 500 |
| 2012/01/11 | 1,342 | 1,342 | 1,335 | 1,335 | -9 | -0.7% | 400 |
| 2012/01/10 | 1,338 | 1,345 | 1,338 | 1,344 | +14 | +1.1% | 1,400 |
| 2012/01/06 | 1,343 | 1,343 | 1,330 | 1,330 | -13 | -1% | 1,700 |
| 2012/01/05 | 1,343 | 1,343 | 1,335 | 1,343 | -1 | -0.1% | 900 |
| 2012/01/04 | 1,337 | 1,345 | 1,333 | 1,344 | +30 | +2.3% | 4,100 |
| 2011/12/30 | 1,320 | 1,330 | 1,314 | 1,314 | +1 | +0.1% | 1,600 |
| 2011/12/29 | 1,315 | 1,315 | 1,303 | 1,313 | +7 | +0.5% | 1,100 |
| 2011/12/28 | 1,315 | 1,315 | 1,306 | 1,306 | -11 | -0.8% | 300 |
| 2011/12/27 | 1,316 | 1,317 | 1,314 | 1,317 | +3 | +0.2% | 1,300 |
| 2011/12/26 | 1,350 | 1,350 | 1,313 | 1,314 | -31 | -2.3% | 2,600 |
| 2011/12/22 | 1,345 | 1,348 | 1,322 | 1,345 | ±0 | ±0% | 900 |
| 2011/12/21 | 1,332 | 1,350 | 1,322 | 1,345 | -5 | -0.4% | 1,400 |
| 2011/12/20 | 1,317 | 1,350 | 1,313 | 1,350 | +50 | +3.8% | 5,700 |
| 2011/12/19 | 1,301 | 1,310 | 1,295 | 1,300 | -14 | -1.1% | 3,000 |
| 2011/12/16 | 1,300 | 1,314 | 1,300 | 1,314 | +14 | +1.1% | 1,200 |
| 2011/12/15 | 1,327 | 1,330 | 1,297 | 1,300 | -2 | -0.2% | 1,200 |
| 2011/12/14 | 1,317 | 1,319 | 1,302 | 1,302 | -36 | -2.7% | 1,900 |
| 2011/12/13 | 1,331 | 1,340 | 1,320 | 1,338 | +7 | +0.5% | 2,100 |
| 2011/12/12 | 1,370 | 1,370 | 1,331 | 1,331 | +22 | +1.7% | 7,000 |
| 2011/12/09 | 1,297 | 1,310 | 1,297 | 1,309 | +7 | +0.5% | 7,400 |
| 2011/12/08 | 1,297 | 1,320 | 1,286 | 1,302 | +17 | +1.3% | 5,700 |
| 2011/12/07 | 1,288 | 1,297 | 1,274 | 1,285 | -13 | -1% | 6,200 |
| 2011/12/06 | 1,301 | 1,316 | 1,298 | 1,298 | -17 | -1.3% | 1,200 |
| 2011/12/05 | 1,316 | 1,316 | 1,300 | 1,315 | +29 | +2.3% | 4,400 |
| 2011/12/02 | 1,295 | 1,299 | 1,283 | 1,286 | -7 | -0.5% | 1,300 |
| 2011/12/01 | 1,300 | 1,300 | 1,271 | 1,293 | +19 | +1.5% | 2,800 |
| 2011/11/30 | 1,286 | 1,286 | 1,273 | 1,274 | -22 | -1.7% | 1,100 |
| 2011/11/29 | 1,260 | 1,296 | 1,260 | 1,296 | +36 | +2.9% | 1,900 |
| 2011/11/28 | 1,256 | 1,268 | 1,256 | 1,260 | ±0 | ±0% | 600 |
| 2011/11/25 | 1,289 | 1,289 | 1,260 | 1,260 | +4 | +0.3% | 2,800 |
| 2011/11/24 | 1,264 | 1,270 | 1,256 | 1,256 | -8 | -0.6% | 3,000 |
| 2011/11/22 | 1,261 | 1,273 | 1,261 | 1,264 | +3 | +0.2% | 1,100 |
| 2011/11/21 | 1,261 | 1,261 | 1,261 | 1,261 | ±0 | ±0% | 100 |
| 2011/11/18 | 1,258 | 1,274 | 1,258 | 1,261 | -14 | -1.1% | 500 |
| 2011/11/17 | 1,278 | 1,278 | 1,260 | 1,275 | -12 | -0.9% | 900 |
| 2011/11/16 | 1,270 | 1,287 | 1,261 | 1,287 | +13 | +1% | 500 |
| 2011/11/15 | 1,273 | 1,275 | 1,265 | 1,274 | +4 | +0.3% | 900 |
| 2011/11/14 | 1,270 | 1,270 | 1,257 | 1,270 | -13 | -1% | 1,400 |
| 2011/11/11 | 1,270 | 1,283 | 1,270 | 1,283 | +9 | +0.7% | 800 |
| 2011/11/10 | 1,260 | 1,277 | 1,255 | 1,274 | -6 | -0.5% | 2,700 |
| 2011/11/09 | 1,264 | 1,280 | 1,263 | 1,280 | +10 | +0.8% | 1,200 |
| 2011/11/08 | 1,266 | 1,270 | 1,266 | 1,270 | -14 | -1.1% | 700 |
| 2011/11/07 | 1,293 | 1,293 | 1,266 | 1,284 | +12 | +0.9% | 1,800 |
| 2011/11/04 | 1,262 | 1,272 | 1,262 | 1,272 | ±0 | ±0% | 700 |
| 2011/11/02 | 1,270 | 1,273 | 1,260 | 1,272 | +5 | +0.4% | 1,700 |
| 2011/11/01 | 1,284 | 1,285 | 1,267 | 1,267 | -5 | -0.4% | 1,600 |
| 2011/10/31 | 1,267 | 1,280 | 1,266 | 1,272 | -5 | -0.4% | 5,100 |
3251～
3300
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
