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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,308 | 1,310 | 1,305 | 1,306 | ±0 | ±0% | 1,800 |
| 2011/08/15 | 1,315 | 1,315 | 1,306 | 1,306 | +11 | +0.8% | 1,200 |
| 2011/08/12 | 1,305 | 1,305 | 1,295 | 1,295 | +5 | +0.4% | 1,600 |
| 2011/08/11 | 1,286 | 1,290 | 1,280 | 1,290 | +4 | +0.3% | 2,000 |
| 2011/08/10 | 1,300 | 1,300 | 1,276 | 1,286 | +15 | +1.2% | 2,300 |
| 2011/08/09 | 1,275 | 1,284 | 1,270 | 1,271 | -10 | -0.8% | 9,300 |
| 2011/08/08 | 1,292 | 1,292 | 1,281 | 1,281 | -13 | -1% | 6,500 |
| 2011/08/05 | 1,300 | 1,300 | 1,280 | 1,294 | -14 | -1.1% | 11,200 |
| 2011/08/04 | 1,307 | 1,316 | 1,307 | 1,308 | +7 | +0.5% | 2,300 |
| 2011/08/03 | 1,328 | 1,328 | 1,301 | 1,301 | -32 | -2.4% | 6,100 |
| 2011/08/02 | 1,328 | 1,333 | 1,326 | 1,333 | +5 | +0.4% | 2,000 |
| 2011/08/01 | 1,326 | 1,350 | 1,326 | 1,328 | ±0 | ±0% | 3,200 |
| 2011/07/29 | 1,338 | 1,345 | 1,328 | 1,328 | -10 | -0.7% | 5,000 |
| 2011/07/28 | 1,345 | 1,345 | 1,334 | 1,338 | -14 | -1% | 3,300 |
| 2011/07/27 | 1,360 | 1,360 | 1,337 | 1,352 | ±0 | ±0% | 3,900 |
| 2011/07/26 | 1,365 | 1,365 | 1,352 | 1,352 | -3 | -0.2% | 5,200 |
| 2011/07/25 | 1,365 | 1,367 | 1,334 | 1,355 | +26 | +2% | 13,000 |
| 2011/07/22 | 1,329 | 1,334 | 1,325 | 1,329 | +6 | +0.5% | 5,900 |
| 2011/07/21 | 1,319 | 1,323 | 1,308 | 1,323 | +8 | +0.6% | 4,300 |
| 2011/07/20 | 1,312 | 1,321 | 1,312 | 1,315 | +5 | +0.4% | 2,400 |
| 2011/07/19 | 1,320 | 1,320 | 1,309 | 1,310 | +14 | +1.1% | 2,600 |
| 2011/07/15 | 1,303 | 1,303 | 1,296 | 1,296 | -9 | -0.7% | 1,700 |
| 2011/07/14 | 1,296 | 1,306 | 1,294 | 1,305 | +9 | +0.7% | 1,500 |
| 2011/07/13 | 1,315 | 1,315 | 1,295 | 1,296 | -2 | -0.2% | 1,900 |
| 2011/07/12 | 1,298 | 1,304 | 1,295 | 1,298 | -9 | -0.7% | 1,800 |
| 2011/07/11 | 1,290 | 1,308 | 1,290 | 1,307 | +17 | +1.3% | 2,800 |
| 2011/07/08 | 1,305 | 1,305 | 1,290 | 1,290 | -10 | -0.8% | 4,700 |
| 2011/07/07 | 1,317 | 1,317 | 1,300 | 1,300 | -17 | -1.3% | 2,300 |
| 2011/07/06 | 1,310 | 1,317 | 1,290 | 1,317 | +4 | +0.3% | 5,100 |
| 2011/07/05 | 1,317 | 1,317 | 1,310 | 1,313 | -4 | -0.3% | 2,200 |
| 2011/07/04 | 1,296 | 1,317 | 1,296 | 1,317 | +17 | +1.3% | 4,200 |
| 2011/07/01 | 1,290 | 1,300 | 1,282 | 1,300 | +12 | +0.9% | 8,600 |
| 2011/06/30 | 1,280 | 1,290 | 1,280 | 1,288 | -2 | -0.2% | 1,100 |
| 2011/06/29 | 1,290 | 1,290 | 1,277 | 1,290 | +14 | +1.1% | 1,400 |
| 2011/06/28 | 1,270 | 1,280 | 1,270 | 1,276 | -6 | -0.5% | 1,700 |
| 2011/06/27 | 1,297 | 1,297 | 1,282 | 1,282 | ±0 | ±0% | 3,900 |
| 2011/06/24 | 1,270 | 1,282 | 1,270 | 1,282 | +2 | +0.2% | 1,100 |
| 2011/06/23 | 1,278 | 1,280 | 1,264 | 1,280 | +2 | +0.2% | 1,700 |
| 2011/06/22 | 1,268 | 1,280 | 1,260 | 1,278 | +18 | +1.4% | 7,700 |
| 2011/06/21 | 1,240 | 1,260 | 1,240 | 1,260 | +30 | +2.4% | 5,500 |
| 2011/06/20 | 1,212 | 1,257 | 1,212 | 1,230 | ±0 | ±0% | 3,200 |
| 2011/06/17 | 1,251 | 1,251 | 1,230 | 1,230 | -21 | -1.7% | 1,700 |
| 2011/06/16 | 1,254 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 1,300 |
| 2011/06/15 | 1,231 | 1,256 | 1,231 | 1,254 | +16 | +1.3% | 2,200 |
| 2011/06/14 | 1,231 | 1,238 | 1,231 | 1,238 | +12 | +1% | 1,500 |
| 2011/06/13 | 1,231 | 1,245 | 1,226 | 1,226 | -5 | -0.4% | 1,500 |
| 2011/06/10 | 1,250 | 1,256 | 1,230 | 1,231 | +3 | +0.2% | 6,500 |
| 2011/06/09 | 1,228 | 1,230 | 1,222 | 1,228 | +2 | +0.2% | 1,500 |
| 2011/06/08 | 1,250 | 1,256 | 1,226 | 1,226 | +6 | +0.5% | 4,400 |
| 2011/06/07 | 1,220 | 1,220 | 1,209 | 1,220 | -1 | -0.1% | 3,100 |
3351～
3400
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
