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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,260 | 1,260 | 1,220 | 1,228 | -31 | -2.5% | 2,800 |
| 2011/06/01 | 1,247 | 1,259 | 1,234 | 1,259 | +24 | +1.9% | 3,800 |
| 2011/05/31 | 1,225 | 1,238 | 1,224 | 1,235 | +11 | +0.9% | 1,200 |
| 2011/05/30 | 1,212 | 1,225 | 1,212 | 1,224 | +3 | +0.2% | 1,800 |
| 2011/05/27 | 1,244 | 1,244 | 1,221 | 1,221 | -9 | -0.7% | 1,500 |
| 2011/05/26 | 1,239 | 1,240 | 1,230 | 1,230 | +4 | +0.3% | 1,400 |
| 2011/05/25 | 1,260 | 1,260 | 1,215 | 1,226 | -19 | -1.5% | 4,300 |
| 2011/05/24 | 1,235 | 1,245 | 1,228 | 1,245 | +17 | +1.4% | 2,100 |
| 2011/05/23 | 1,215 | 1,229 | 1,210 | 1,228 | -5 | -0.4% | 2,200 |
| 2011/05/20 | 1,214 | 1,234 | 1,214 | 1,233 | +21 | +1.7% | 800 |
| 2011/05/19 | 1,233 | 1,233 | 1,212 | 1,212 | -18 | -1.5% | 2,100 |
| 2011/05/18 | 1,212 | 1,233 | 1,212 | 1,230 | +18 | +1.5% | 900 |
| 2011/05/17 | 1,212 | 1,213 | 1,201 | 1,212 | ±0 | ±0% | 2,300 |
| 2011/05/16 | 1,225 | 1,225 | 1,212 | 1,212 | -9 | -0.7% | 1,900 |
| 2011/05/13 | 1,230 | 1,242 | 1,220 | 1,221 | -22 | -1.8% | 2,800 |
| 2011/05/12 | 1,230 | 1,246 | 1,230 | 1,243 | -1 | -0.1% | 2,100 |
| 2011/05/11 | 1,250 | 1,250 | 1,243 | 1,244 | -6 | -0.5% | 2,500 |
| 2011/05/10 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,900 |
| 2011/05/09 | 1,263 | 1,265 | 1,250 | 1,250 | -13 | -1% | 2,700 |
| 2011/05/06 | 1,256 | 1,266 | 1,255 | 1,263 | -10 | -0.8% | 2,800 |
| 2011/05/02 | 1,258 | 1,276 | 1,258 | 1,273 | +30 | +2.4% | 8,800 |
| 2011/04/28 | 1,248 | 1,248 | 1,241 | 1,243 | +10 | +0.8% | 4,400 |
| 2011/04/27 | 1,231 | 1,239 | 1,221 | 1,233 | +1 | +0.1% | 5,500 |
| 2011/04/26 | 1,248 | 1,248 | 1,231 | 1,232 | -8 | -0.6% | 4,100 |
| 2011/04/25 | 1,245 | 1,249 | 1,234 | 1,240 | +4 | +0.3% | 4,700 |
| 2011/04/22 | 1,226 | 1,245 | 1,212 | 1,236 | +46 | +3.9% | 20,800 |
| 2011/04/21 | 1,191 | 1,191 | 1,176 | 1,190 | +19 | +1.6% | 6,500 |
| 2011/04/20 | 1,167 | 1,177 | 1,167 | 1,171 | +5 | +0.4% | 2,100 |
| 2011/04/19 | 1,167 | 1,170 | 1,164 | 1,166 | -10 | -0.9% | 1,400 |
| 2011/04/18 | 1,190 | 1,190 | 1,170 | 1,176 | -14 | -1.2% | 1,300 |
| 2011/04/15 | 1,190 | 1,190 | 1,182 | 1,190 | ±0 | ±0% | 800 |
| 2011/04/14 | 1,186 | 1,190 | 1,179 | 1,190 | +4 | +0.3% | 2,600 |
| 2011/04/13 | 1,187 | 1,193 | 1,160 | 1,186 | -10 | -0.8% | 2,800 |
| 2011/04/12 | 1,203 | 1,216 | 1,196 | 1,196 | -20 | -1.6% | 2,100 |
| 2011/04/11 | 1,202 | 1,219 | 1,202 | 1,216 | ±0 | ±0% | 1,400 |
| 2011/04/08 | 1,200 | 1,220 | 1,197 | 1,216 | +16 | +1.3% | 4,500 |
| 2011/04/07 | 1,205 | 1,210 | 1,194 | 1,200 | +23 | +2% | 3,100 |
| 2011/04/06 | 1,215 | 1,215 | 1,173 | 1,177 | -44 | -3.6% | 1,800 |
| 2011/04/05 | 1,222 | 1,222 | 1,201 | 1,221 | -7 | -0.6% | 4,100 |
| 2011/04/04 | 1,220 | 1,230 | 1,206 | 1,228 | +7 | +0.6% | 3,200 |
| 2011/04/01 | 1,238 | 1,245 | 1,221 | 1,221 | +1 | +0.1% | 8,200 |
| 2011/03/31 | 1,215 | 1,220 | 1,211 | 1,220 | +11 | +0.9% | 1,800 |
| 2011/03/30 | 1,227 | 1,227 | 1,194 | 1,209 | -18 | -1.5% | 8,100 |
| 2011/03/29 | 1,229 | 1,229 | 1,198 | 1,227 | -23 | -1.8% | 5,100 |
| 2011/03/28 | 1,260 | 1,265 | 1,230 | 1,250 | -11 | -0.9% | 8,100 |
| 2011/03/25 | 1,297 | 1,297 | 1,250 | 1,261 | +21 | +1.7% | 8,300 |
| 2011/03/24 | 1,247 | 1,255 | 1,240 | 1,240 | +9 | +0.7% | 5,600 |
| 2011/03/23 | 1,238 | 1,240 | 1,220 | 1,231 | +13 | +1.1% | 7,000 |
| 2011/03/22 | 1,209 | 1,230 | 1,209 | 1,218 | +9 | +0.7% | 5,700 |
| 2011/03/18 | 1,180 | 1,211 | 1,172 | 1,209 | +10 | +0.8% | 9,200 |
3301～
3350
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
