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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,216 | 1,233 | 1,210 | 1,221 | +31 | +2.6% | 1,500 |
| 2009/12/22 | 1,216 | 1,216 | 1,189 | 1,190 | +13 | +1.1% | 3,600 |
| 2009/12/21 | 1,198 | 1,198 | 1,177 | 1,177 | -11 | -0.9% | 900 |
| 2009/12/18 | 1,188 | 1,188 | 1,155 | 1,188 | +19 | +1.6% | 1,400 |
| 2009/12/17 | 1,175 | 1,175 | 1,142 | 1,169 | -25 | -2.1% | 5,400 |
| 2009/12/16 | 1,187 | 1,195 | 1,187 | 1,194 | +19 | +1.6% | 1,600 |
| 2009/12/15 | 1,182 | 1,183 | 1,155 | 1,175 | -1 | -0.1% | 1,200 |
| 2009/12/14 | 1,209 | 1,209 | 1,155 | 1,176 | -23 | -1.9% | 1,800 |
| 2009/12/11 | 1,242 | 1,242 | 1,146 | 1,199 | +71 | +6.3% | 9,200 |
| 2009/12/10 | 1,100 | 1,130 | 1,100 | 1,128 | +11 | +1% | 800 |
| 2009/12/09 | 1,094 | 1,140 | 1,094 | 1,117 | +23 | +2.1% | 1,700 |
| 2009/12/08 | 1,128 | 1,128 | 1,094 | 1,094 | -34 | -3% | 1,900 |
| 2009/12/07 | 1,108 | 1,128 | 1,100 | 1,128 | +21 | +1.9% | 4,200 |
| 2009/12/04 | 1,120 | 1,120 | 1,106 | 1,107 | -13 | -1.2% | 1,000 |
| 2009/12/03 | 1,082 | 1,142 | 1,082 | 1,120 | +22 | +2% | 2,400 |
| 2009/12/02 | 1,086 | 1,099 | 1,077 | 1,098 | +13 | +1.2% | 1,600 |
| 2009/12/01 | 1,120 | 1,138 | 1,085 | 1,085 | +15 | +1.4% | 3,800 |
| 2009/11/30 | 1,069 | 1,070 | 980 | 1,070 | -1 | -0.1% | 5,800 |
| 2009/11/27 | 1,050 | 1,071 | 1,050 | 1,071 | +6 | +0.6% | 1,900 |
| 2009/11/26 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 100 |
| 2009/11/25 | 1,120 | 1,120 | 1,060 | 1,065 | +5 | +0.5% | 2,900 |
| 2009/11/24 | 1,072 | 1,074 | 1,055 | 1,060 | -31 | -2.8% | 2,900 |
| 2009/11/20 | 1,082 | 1,098 | 1,080 | 1,091 | -31 | -2.8% | 1,700 |
| 2009/11/19 | 1,109 | 1,122 | 1,060 | 1,122 | +3 | +0.3% | 2,600 |
| 2009/11/18 | 1,099 | 1,119 | 1,098 | 1,119 | ±0 | ±0% | 1,300 |
| 2009/11/17 | 1,146 | 1,146 | 1,100 | 1,119 | +1 | +0.1% | 2,100 |
| 2009/11/16 | 1,125 | 1,135 | 1,110 | 1,118 | -7 | -0.6% | 1,000 |
| 2009/11/13 | 1,143 | 1,143 | 1,123 | 1,125 | +2 | +0.2% | 1,000 |
| 2009/11/12 | 1,155 | 1,155 | 1,123 | 1,123 | -36 | -3.1% | 1,200 |
| 2009/11/11 | 1,160 | 1,164 | 1,129 | 1,159 | -7 | -0.6% | 1,100 |
| 2009/11/10 | 1,155 | 1,175 | 1,153 | 1,166 | +27 | +2.4% | 1,200 |
| 2009/11/09 | 1,122 | 1,150 | 1,122 | 1,139 | +17 | +1.5% | 1,000 |
| 2009/11/06 | 1,143 | 1,145 | 1,122 | 1,122 | -21 | -1.8% | 3,600 |
| 2009/11/05 | 1,141 | 1,147 | 1,135 | 1,143 | -17 | -1.5% | 1,700 |
| 2009/11/04 | 1,143 | 1,164 | 1,143 | 1,160 | -2 | -0.2% | 1,200 |
| 2009/11/02 | 1,150 | 1,162 | 1,133 | 1,162 | +12 | +1% | 2,600 |
| 2009/10/30 | 1,172 | 1,172 | 1,150 | 1,150 | -5 | -0.4% | 3,900 |
| 2009/10/29 | 1,159 | 1,175 | 1,155 | 1,155 | -3 | -0.3% | 2,400 |
| 2009/10/28 | 1,155 | 1,175 | 1,155 | 1,158 | +7 | +0.6% | 1,700 |
| 2009/10/27 | 1,160 | 1,183 | 1,150 | 1,151 | -19 | -1.6% | 6,200 |
| 2009/10/26 | 1,163 | 1,170 | 1,159 | 1,170 | +9 | +0.8% | 4,800 |
| 2009/10/23 | 1,172 | 1,183 | 1,160 | 1,161 | -9 | -0.8% | 5,400 |
| 2009/10/22 | 1,185 | 1,194 | 1,169 | 1,170 | -14 | -1.2% | 2,100 |
| 2009/10/21 | 1,200 | 1,200 | 1,184 | 1,184 | -15 | -1.3% | 2,000 |
| 2009/10/20 | 1,199 | 1,200 | 1,181 | 1,199 | ±0 | ±0% | 1,600 |
| 2009/10/19 | 1,168 | 1,199 | 1,168 | 1,199 | +13 | +1.1% | 1,700 |
| 2009/10/16 | 1,200 | 1,220 | 1,186 | 1,186 | -24 | -2% | 1,400 |
| 2009/10/15 | 1,189 | 1,210 | 1,189 | 1,210 | +39 | +3.3% | 1,000 |
| 2009/10/14 | 1,190 | 1,190 | 1,170 | 1,171 | -29 | -2.4% | 1,900 |
| 2009/10/13 | 1,190 | 1,200 | 1,190 | 1,200 | +32 | +2.7% | 1,300 |
3651～
3700
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
