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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,280 | 1,285 | 1,261 | 1,263 | -24 | -1.9% | 1,700 |
| 2010/03/09 | 1,288 | 1,288 | 1,263 | 1,287 | +11 | +0.9% | 500 |
| 2010/03/08 | 1,300 | 1,300 | 1,276 | 1,276 | ±0 | ±0% | 2,500 |
| 2010/03/05 | 1,269 | 1,277 | 1,241 | 1,276 | +36 | +2.9% | 1,400 |
| 2010/03/04 | 1,248 | 1,251 | 1,240 | 1,240 | -37 | -2.9% | 1,700 |
| 2010/03/03 | 1,270 | 1,285 | 1,268 | 1,277 | +7 | +0.6% | 2,800 |
| 2010/03/02 | 1,253 | 1,270 | 1,245 | 1,270 | -7 | -0.5% | 1,700 |
| 2010/03/01 | 1,287 | 1,287 | 1,251 | 1,277 | +27 | +2.2% | 1,500 |
| 2010/02/26 | 1,244 | 1,250 | 1,224 | 1,250 | +12 | +1% | 1,900 |
| 2010/02/25 | 1,250 | 1,250 | 1,237 | 1,238 | +19 | +1.6% | 1,800 |
| 2010/02/24 | 1,220 | 1,247 | 1,218 | 1,219 | -26 | -2.1% | 2,600 |
| 2010/02/23 | 1,246 | 1,246 | 1,223 | 1,245 | +17 | +1.4% | 2,700 |
| 2010/02/22 | 1,211 | 1,247 | 1,211 | 1,228 | +17 | +1.4% | 1,500 |
| 2010/02/19 | 1,259 | 1,259 | 1,210 | 1,211 | -30 | -2.4% | 4,700 |
| 2010/02/18 | 1,217 | 1,250 | 1,217 | 1,241 | +7 | +0.6% | 1,900 |
| 2010/02/17 | 1,229 | 1,234 | 1,211 | 1,234 | +21 | +1.7% | 1,400 |
| 2010/02/16 | 1,208 | 1,215 | 1,203 | 1,213 | +13 | +1.1% | 1,000 |
| 2010/02/15 | 1,190 | 1,208 | 1,190 | 1,200 | +18 | +1.5% | 3,000 |
| 2010/02/12 | 1,180 | 1,183 | 1,180 | 1,182 | +2 | +0.2% | 1,800 |
| 2010/02/10 | 1,179 | 1,183 | 1,178 | 1,180 | -28 | -2.3% | 3,500 |
| 2010/02/09 | 1,190 | 1,210 | 1,171 | 1,208 | +18 | +1.5% | 1,700 |
| 2010/02/08 | 1,202 | 1,202 | 1,190 | 1,190 | -18 | -1.5% | 3,100 |
| 2010/02/05 | 1,210 | 1,210 | 1,204 | 1,208 | -26 | -2.1% | 1,000 |
| 2010/02/04 | 1,243 | 1,243 | 1,234 | 1,234 | -9 | -0.7% | 400 |
| 2010/02/03 | 1,242 | 1,249 | 1,239 | 1,243 | +12 | +1% | 1,900 |
| 2010/02/02 | 1,210 | 1,232 | 1,210 | 1,231 | +4 | +0.3% | 1,800 |
| 2010/02/01 | 1,277 | 1,277 | 1,226 | 1,227 | -35 | -2.8% | 2,700 |
| 2010/01/29 | 1,265 | 1,265 | 1,211 | 1,262 | -5 | -0.4% | 2,900 |
| 2010/01/28 | 1,295 | 1,295 | 1,267 | 1,267 | -28 | -2.2% | 600 |
| 2010/01/27 | 1,250 | 1,295 | 1,250 | 1,295 | +38 | +3% | 2,300 |
| 2010/01/26 | 1,269 | 1,281 | 1,257 | 1,257 | -12 | -0.9% | 1,300 |
| 2010/01/25 | 1,300 | 1,300 | 1,263 | 1,269 | -12 | -0.9% | 2,700 |
| 2010/01/22 | 1,299 | 1,299 | 1,252 | 1,281 | -11 | -0.9% | 2,200 |
| 2010/01/21 | 1,282 | 1,300 | 1,276 | 1,292 | -5 | -0.4% | 2,400 |
| 2010/01/20 | 1,285 | 1,299 | 1,275 | 1,297 | -2 | -0.2% | 1,200 |
| 2010/01/19 | 1,299 | 1,299 | 1,290 | 1,299 | +41 | +3.3% | 1,300 |
| 2010/01/18 | 1,295 | 1,308 | 1,255 | 1,258 | -50 | -3.8% | 3,000 |
| 2010/01/15 | 1,309 | 1,309 | 1,277 | 1,308 | ±0 | ±0% | 2,100 |
| 2010/01/14 | 1,308 | 1,308 | 1,306 | 1,308 | +14 | +1.1% | 900 |
| 2010/01/13 | 1,308 | 1,308 | 1,278 | 1,294 | -1 | -0.1% | 1,200 |
| 2010/01/12 | 1,320 | 1,320 | 1,221 | 1,295 | -14 | -1.1% | 3,200 |
| 2010/01/08 | 1,309 | 1,309 | 1,281 | 1,309 | +19 | +1.5% | 1,200 |
| 2010/01/07 | 1,287 | 1,302 | 1,287 | 1,290 | -9 | -0.7% | 900 |
| 2010/01/06 | 1,291 | 1,319 | 1,286 | 1,299 | +13 | +1% | 1,900 |
| 2010/01/05 | 1,329 | 1,329 | 1,286 | 1,286 | +1 | +0.1% | 1,400 |
| 2010/01/04 | 1,305 | 1,330 | 1,284 | 1,285 | +19 | +1.5% | 3,300 |
| 2009/12/30 | 1,295 | 1,295 | 1,265 | 1,266 | -29 | -2.2% | 2,200 |
| 2009/12/29 | 1,275 | 1,295 | 1,244 | 1,295 | +20 | +1.6% | 1,200 |
| 2009/12/28 | 1,250 | 1,276 | 1,250 | 1,275 | +39 | +3.2% | 1,600 |
| 2009/12/25 | 1,341 | 1,341 | 1,235 | 1,236 | +15 | +1.2% | 5,400 |
3601～
3650
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
