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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 1,241 | 1,241 | 1,239 | 1,239 | -2 | -0.2% | 300 |
| 2010/08/06 | 1,224 | 1,241 | 1,216 | 1,241 | +18 | +1.5% | 1,900 |
| 2010/08/05 | 1,221 | 1,239 | 1,221 | 1,223 | -8 | -0.6% | 2,000 |
| 2010/08/04 | 1,267 | 1,267 | 1,224 | 1,231 | -6 | -0.5% | 1,900 |
| 2010/08/03 | 1,239 | 1,249 | 1,216 | 1,237 | -9 | -0.7% | 2,200 |
| 2010/08/02 | 1,236 | 1,263 | 1,236 | 1,246 | +11 | +0.9% | 900 |
| 2010/07/30 | 1,238 | 1,250 | 1,235 | 1,235 | -23 | -1.8% | 1,900 |
| 2010/07/29 | 1,289 | 1,289 | 1,250 | 1,258 | -42 | -3.2% | 5,200 |
| 2010/07/28 | 1,335 | 1,335 | 1,294 | 1,300 | -37 | -2.8% | 3,600 |
| 2010/07/27 | 1,285 | 1,337 | 1,285 | 1,337 | +52 | +4% | 1,300 |
| 2010/07/26 | 1,345 | 1,345 | 1,285 | 1,285 | -24 | -1.8% | 3,200 |
| 2010/07/23 | 1,272 | 1,310 | 1,272 | 1,309 | +12 | +0.9% | 1,400 |
| 2010/07/22 | 1,251 | 1,297 | 1,251 | 1,297 | +46 | +3.7% | 6,600 |
| 2010/07/21 | 1,275 | 1,277 | 1,243 | 1,251 | -7 | -0.6% | 2,000 |
| 2010/07/20 | 1,289 | 1,289 | 1,235 | 1,258 | +28 | +2.3% | 5,200 |
| 2010/07/16 | 1,202 | 1,230 | 1,202 | 1,230 | +15 | +1.2% | 800 |
| 2010/07/15 | 1,226 | 1,226 | 1,215 | 1,215 | -35 | -2.8% | 4,700 |
| 2010/07/14 | 1,244 | 1,260 | 1,244 | 1,250 | +6 | +0.5% | 700 |
| 2010/07/13 | 1,233 | 1,284 | 1,233 | 1,244 | -46 | -3.6% | 1,800 |
| 2010/07/12 | 1,245 | 1,290 | 1,245 | 1,290 | +45 | +3.6% | 700 |
| 2010/07/09 | 1,261 | 1,268 | 1,241 | 1,245 | +7 | +0.6% | 1,000 |
| 2010/07/08 | 1,239 | 1,263 | 1,221 | 1,238 | +17 | +1.4% | 2,700 |
| 2010/07/07 | 1,222 | 1,222 | 1,219 | 1,221 | -4 | -0.3% | 1,300 |
| 2010/07/06 | 1,239 | 1,250 | 1,222 | 1,225 | -44 | -3.5% | 4,100 |
| 2010/07/05 | 1,220 | 1,269 | 1,220 | 1,269 | +49 | +4% | 1,800 |
| 2010/07/02 | 1,235 | 1,235 | 1,220 | 1,220 | -15 | -1.2% | 600 |
| 2010/07/01 | 1,279 | 1,279 | 1,220 | 1,235 | -51 | -4% | 700 |
| 2010/06/30 | 1,216 | 1,293 | 1,208 | 1,286 | +53 | +4.3% | 4,800 |
| 2010/06/29 | 1,231 | 1,250 | 1,215 | 1,233 | +28 | +2.3% | 2,000 |
| 2010/06/28 | 1,204 | 1,210 | 1,204 | 1,205 | -26 | -2.1% | 1,200 |
| 2010/06/25 | 1,247 | 1,247 | 1,230 | 1,231 | -5 | -0.4% | 2,100 |
| 2010/06/24 | 1,221 | 1,236 | 1,220 | 1,236 | +16 | +1.3% | 1,100 |
| 2010/06/23 | 1,221 | 1,222 | 1,218 | 1,220 | -20 | -1.6% | 2,300 |
| 2010/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 300 |
| 2010/06/21 | 1,226 | 1,241 | 1,226 | 1,240 | +19 | +1.6% | 700 |
| 2010/06/18 | 1,221 | 1,225 | 1,221 | 1,221 | -2 | -0.2% | 1,200 |
| 2010/06/17 | 1,225 | 1,233 | 1,221 | 1,223 | -2 | -0.2% | 1,300 |
| 2010/06/16 | 1,240 | 1,240 | 1,221 | 1,225 | ±0 | ±0% | 700 |
| 2010/06/15 | 1,221 | 1,226 | 1,221 | 1,225 | -23 | -1.8% | 400 |
| 2010/06/14 | 1,248 | 1,248 | 1,248 | 1,248 | +30 | +2.5% | 200 |
| 2010/06/11 | 1,253 | 1,253 | 1,210 | 1,218 | -5 | -0.4% | 6,900 |
| 2010/06/10 | 1,221 | 1,250 | 1,220 | 1,223 | -7 | -0.6% | 1,900 |
| 2010/06/09 | 1,225 | 1,250 | 1,224 | 1,230 | -22 | -1.8% | 1,200 |
| 2010/06/08 | 1,286 | 1,286 | 1,232 | 1,252 | +26 | +2.1% | 3,900 |
| 2010/06/07 | 1,225 | 1,226 | 1,220 | 1,226 | -16 | -1.3% | 1,200 |
| 2010/06/04 | 1,225 | 1,242 | 1,225 | 1,242 | +19 | +1.6% | 900 |
| 2010/06/03 | 1,204 | 1,225 | 1,204 | 1,223 | +20 | +1.7% | 700 |
| 2010/06/02 | 1,200 | 1,226 | 1,200 | 1,203 | -4 | -0.3% | 2,600 |
| 2010/06/01 | 1,202 | 1,208 | 1,200 | 1,207 | +5 | +0.4% | 900 |
| 2010/05/31 | 1,204 | 1,226 | 1,202 | 1,202 | -20 | -1.6% | 2,800 |
3601～
3650
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
