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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,070 | 1,097 | 1,068 | 1,097 | +27 | +2.5% | 5,600 |
| 2010/10/20 | 1,059 | 1,070 | 1,056 | 1,070 | ±0 | ±0% | 3,600 |
| 2010/10/19 | 1,053 | 1,071 | 1,053 | 1,070 | +10 | +0.9% | 2,500 |
| 2010/10/18 | 1,059 | 1,060 | 1,052 | 1,060 | +1 | +0.1% | 1,900 |
| 2010/10/15 | 1,070 | 1,070 | 1,058 | 1,059 | -11 | -1% | 3,400 |
| 2010/10/14 | 1,073 | 1,088 | 1,070 | 1,070 | -1 | -0.1% | 2,200 |
| 2010/10/13 | 1,079 | 1,090 | 1,071 | 1,071 | -8 | -0.7% | 2,700 |
| 2010/10/12 | 1,112 | 1,113 | 1,079 | 1,079 | -32 | -2.9% | 3,800 |
| 2010/10/08 | 1,110 | 1,118 | 1,108 | 1,111 | -9 | -0.8% | 2,700 |
| 2010/10/07 | 1,105 | 1,120 | 1,104 | 1,120 | +2 | +0.2% | 2,900 |
| 2010/10/06 | 1,125 | 1,126 | 1,109 | 1,118 | -1 | -0.1% | 1,100 |
| 2010/10/05 | 1,101 | 1,120 | 1,093 | 1,119 | +18 | +1.6% | 3,000 |
| 2010/10/04 | 1,104 | 1,104 | 1,101 | 1,101 | -4 | -0.4% | 1,500 |
| 2010/10/01 | 1,131 | 1,131 | 1,104 | 1,105 | -24 | -2.1% | 2,300 |
| 2010/09/30 | 1,127 | 1,130 | 1,122 | 1,129 | +2 | +0.2% | 2,000 |
| 2010/09/29 | 1,135 | 1,135 | 1,122 | 1,127 | +4 | +0.4% | 3,500 |
| 2010/09/28 | 1,125 | 1,134 | 1,122 | 1,123 | -16 | -1.4% | 3,200 |
| 2010/09/27 | 1,153 | 1,153 | 1,128 | 1,139 | +15 | +1.3% | 8,400 |
| 2010/09/24 | 1,135 | 1,135 | 1,124 | 1,124 | -8 | -0.7% | 7,400 |
| 2010/09/22 | 1,131 | 1,141 | 1,130 | 1,132 | -4 | -0.4% | 7,600 |
| 2010/09/21 | 1,150 | 1,155 | 1,133 | 1,136 | +6 | +0.5% | 4,400 |
| 2010/09/17 | 1,143 | 1,143 | 1,127 | 1,130 | +5 | +0.4% | 6,200 |
| 2010/09/16 | 1,125 | 1,139 | 1,125 | 1,125 | -1 | -0.1% | 2,600 |
| 2010/09/15 | 1,124 | 1,135 | 1,123 | 1,126 | +1 | +0.1% | 7,300 |
| 2010/09/14 | 1,125 | 1,125 | 1,121 | 1,125 | ±0 | ±0% | 4,000 |
| 2010/09/13 | 1,125 | 1,126 | 1,123 | 1,125 | ±0 | ±0% | 8,600 |
| 2010/09/10 | 1,104 | 1,133 | 1,104 | 1,125 | +1 | +0.1% | 11,000 |
| 2010/09/09 | 1,124 | 1,124 | 1,123 | 1,124 | ±0 | ±0% | 3,700 |
| 2010/09/08 | 1,138 | 1,138 | 1,122 | 1,124 | -14 | -1.2% | 4,000 |
| 2010/09/07 | 1,139 | 1,141 | 1,138 | 1,138 | -1 | -0.1% | 3,000 |
| 2010/09/06 | 1,150 | 1,151 | 1,134 | 1,139 | -11 | -1% | 5,200 |
| 2010/09/03 | 1,150 | 1,152 | 1,150 | 1,150 | ±0 | ±0% | 1,900 |
| 2010/09/02 | 1,150 | 1,150 | 1,135 | 1,150 | +17 | +1.5% | 2,200 |
| 2010/09/01 | 1,151 | 1,151 | 1,131 | 1,133 | -27 | -2.3% | 4,000 |
| 2010/08/31 | 1,166 | 1,170 | 1,160 | 1,160 | -11 | -0.9% | 3,200 |
| 2010/08/30 | 1,170 | 1,175 | 1,166 | 1,171 | -1 | -0.1% | 5,300 |
| 2010/08/27 | 1,179 | 1,200 | 1,171 | 1,172 | -7 | -0.6% | 4,700 |
| 2010/08/26 | 1,183 | 1,183 | 1,178 | 1,179 | -4 | -0.3% | 1,500 |
| 2010/08/25 | 1,218 | 1,218 | 1,179 | 1,183 | -6 | -0.5% | 2,800 |
| 2010/08/24 | 1,172 | 1,189 | 1,163 | 1,189 | +8 | +0.7% | 3,000 |
| 2010/08/23 | 1,179 | 1,190 | 1,179 | 1,181 | +14 | +1.2% | 1,900 |
| 2010/08/20 | 1,174 | 1,179 | 1,167 | 1,167 | -7 | -0.6% | 1,300 |
| 2010/08/19 | 1,198 | 1,198 | 1,174 | 1,174 | -16 | -1.3% | 4,900 |
| 2010/08/18 | 1,175 | 1,197 | 1,174 | 1,190 | +22 | +1.9% | 1,400 |
| 2010/08/17 | 1,205 | 1,205 | 1,159 | 1,168 | -10 | -0.8% | 4,500 |
| 2010/08/16 | 1,193 | 1,193 | 1,178 | 1,178 | -22 | -1.8% | 1,400 |
| 2010/08/13 | 1,200 | 1,200 | 1,196 | 1,200 | ±0 | ±0% | 2,400 |
| 2010/08/12 | 1,210 | 1,211 | 1,200 | 1,200 | -15 | -1.2% | 3,600 |
| 2010/08/11 | 1,220 | 1,221 | 1,213 | 1,215 | -14 | -1.1% | 3,000 |
| 2010/08/10 | 1,230 | 1,235 | 1,225 | 1,229 | -10 | -0.8% | 4,100 |
3551～
3600
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
