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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 1,211 | 1,222 | 1,201 | 1,222 | +12 | +1% | 3,800 |
| 2010/05/27 | 1,196 | 1,226 | 1,196 | 1,210 | -10 | -0.8% | 1,300 |
| 2010/05/26 | 1,210 | 1,224 | 1,199 | 1,220 | +5 | +0.4% | 2,800 |
| 2010/05/25 | 1,238 | 1,250 | 1,214 | 1,215 | +7 | +0.6% | 3,600 |
| 2010/05/24 | 1,211 | 1,212 | 1,204 | 1,208 | -39 | -3.1% | 3,900 |
| 2010/05/21 | 1,258 | 1,258 | 1,210 | 1,247 | -17 | -1.3% | 2,000 |
| 2010/05/20 | 1,252 | 1,269 | 1,251 | 1,264 | -15 | -1.2% | 500 |
| 2010/05/19 | 1,263 | 1,279 | 1,260 | 1,279 | +16 | +1.3% | 1,900 |
| 2010/05/18 | 1,269 | 1,279 | 1,263 | 1,263 | -13 | -1% | 3,400 |
| 2010/05/17 | 1,280 | 1,306 | 1,273 | 1,276 | -34 | -2.6% | 1,500 |
| 2010/05/14 | 1,288 | 1,310 | 1,272 | 1,310 | +22 | +1.7% | 6,600 |
| 2010/05/13 | 1,286 | 1,298 | 1,286 | 1,288 | -22 | -1.7% | 1,200 |
| 2010/05/12 | 1,289 | 1,310 | 1,281 | 1,310 | +21 | +1.6% | 800 |
| 2010/05/11 | 1,278 | 1,330 | 1,278 | 1,289 | -17 | -1.3% | 2,800 |
| 2010/05/10 | 1,266 | 1,310 | 1,265 | 1,306 | +40 | +3.2% | 4,600 |
| 2010/05/07 | 1,257 | 1,285 | 1,250 | 1,266 | -44 | -3.4% | 4,000 |
| 2010/05/06 | 1,350 | 1,350 | 1,310 | 1,310 | -45 | -3.3% | 1,600 |
| 2010/04/30 | 1,369 | 1,369 | 1,340 | 1,355 | +10 | +0.7% | 1,000 |
| 2010/04/28 | 1,414 | 1,414 | 1,345 | 1,345 | +13 | +1% | 9,700 |
| 2010/04/27 | 1,334 | 1,354 | 1,332 | 1,332 | -24 | -1.8% | 2,400 |
| 2010/04/26 | 1,360 | 1,360 | 1,350 | 1,356 | +28 | +2.1% | 3,500 |
| 2010/04/23 | 1,322 | 1,347 | 1,322 | 1,328 | -2 | -0.2% | 2,300 |
| 2010/04/22 | 1,320 | 1,330 | 1,314 | 1,330 | -40 | -2.9% | 6,700 |
| 2010/04/21 | 1,311 | 1,370 | 1,311 | 1,370 | +41 | +3.1% | 4,300 |
| 2010/04/20 | 1,320 | 1,329 | 1,316 | 1,329 | +29 | +2.2% | 900 |
| 2010/04/19 | 1,312 | 1,315 | 1,292 | 1,300 | -16 | -1.2% | 1,200 |
| 2010/04/16 | 1,307 | 1,316 | 1,307 | 1,316 | -17 | -1.3% | 1,000 |
| 2010/04/15 | 1,306 | 1,337 | 1,306 | 1,333 | -2 | -0.1% | 600 |
| 2010/04/14 | 1,338 | 1,338 | 1,335 | 1,335 | +15 | +1.1% | 1,600 |
| 2010/04/13 | 1,337 | 1,337 | 1,320 | 1,320 | -13 | -1% | 3,100 |
| 2010/04/12 | 1,342 | 1,342 | 1,323 | 1,333 | +10 | +0.8% | 1,900 |
| 2010/04/09 | 1,295 | 1,323 | 1,295 | 1,323 | +35 | +2.7% | 2,400 |
| 2010/04/08 | 1,304 | 1,339 | 1,273 | 1,288 | -44 | -3.3% | 8,800 |
| 2010/04/07 | 1,355 | 1,355 | 1,331 | 1,332 | -17 | -1.3% | 2,300 |
| 2010/04/06 | 1,350 | 1,350 | 1,332 | 1,349 | -11 | -0.8% | 2,300 |
| 2010/04/05 | 1,365 | 1,365 | 1,340 | 1,360 | -5 | -0.4% | 1,800 |
| 2010/04/02 | 1,350 | 1,368 | 1,325 | 1,365 | +16 | +1.2% | 8,200 |
| 2010/04/01 | 1,350 | 1,350 | 1,332 | 1,349 | +26 | +2% | 2,800 |
| 2010/03/31 | 1,328 | 1,350 | 1,299 | 1,323 | +5 | +0.4% | 4,600 |
| 2010/03/30 | 1,286 | 1,319 | 1,286 | 1,318 | +34 | +2.6% | 1,600 |
| 2010/03/29 | 1,260 | 1,314 | 1,260 | 1,284 | -53 | -4% | 6,000 |
| 2010/03/26 | 1,322 | 1,337 | 1,310 | 1,337 | +27 | +2.1% | 6,900 |
| 2010/03/25 | 1,337 | 1,337 | 1,310 | 1,310 | -20 | -1.5% | 5,200 |
| 2010/03/24 | 1,324 | 1,343 | 1,320 | 1,330 | +24 | +1.8% | 1,700 |
| 2010/03/23 | 1,304 | 1,322 | 1,304 | 1,306 | -9 | -0.7% | 2,100 |
| 2010/03/19 | 1,300 | 1,325 | 1,291 | 1,315 | +13 | +1% | 3,100 |
| 2010/03/18 | 1,320 | 1,320 | 1,302 | 1,302 | +2 | +0.2% | 600 |
| 2010/03/17 | 1,301 | 1,302 | 1,300 | 1,300 | -1 | -0.1% | 2,100 |
| 2010/03/16 | 1,288 | 1,301 | 1,288 | 1,301 | +11 | +0.9% | 1,500 |
| 2010/03/15 | 1,332 | 1,332 | 1,272 | 1,290 | +18 | +1.4% | 3,700 |
3651～
3700
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
