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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,176 | 1,181 | 1,176 | 1,181 | -9 | -0.8% | 800 |
| 2009/07/27 | 1,197 | 1,197 | 1,176 | 1,190 | +6 | +0.5% | 3,800 |
| 2009/07/24 | 1,185 | 1,187 | 1,174 | 1,184 | +9 | +0.8% | 3,700 |
| 2009/07/23 | 1,192 | 1,192 | 1,170 | 1,175 | -17 | -1.4% | 2,000 |
| 2009/07/22 | 1,195 | 1,195 | 1,180 | 1,192 | -3 | -0.3% | 2,400 |
| 2009/07/21 | 1,190 | 1,195 | 1,189 | 1,195 | +15 | +1.3% | 3,300 |
| 2009/07/17 | 1,190 | 1,190 | 1,176 | 1,180 | +4 | +0.3% | 900 |
| 2009/07/16 | 1,188 | 1,188 | 1,176 | 1,176 | +8 | +0.7% | 2,200 |
| 2009/07/15 | 1,164 | 1,184 | 1,163 | 1,168 | -16 | -1.4% | 2,300 |
| 2009/07/14 | 1,170 | 1,185 | 1,169 | 1,184 | +10 | +0.9% | 1,300 |
| 2009/07/13 | 1,176 | 1,192 | 1,162 | 1,174 | -7 | -0.6% | 2,600 |
| 2009/07/10 | 1,195 | 1,195 | 1,181 | 1,181 | -16 | -1.3% | 1,200 |
| 2009/07/09 | 1,185 | 1,199 | 1,175 | 1,197 | +11 | +0.9% | 3,000 |
| 2009/07/08 | 1,186 | 1,204 | 1,182 | 1,186 | -6 | -0.5% | 1,800 |
| 2009/07/07 | 1,186 | 1,198 | 1,186 | 1,192 | +9 | +0.8% | 1,400 |
| 2009/07/06 | 1,184 | 1,209 | 1,183 | 1,183 | -9 | -0.8% | 3,100 |
| 2009/07/03 | 1,182 | 1,217 | 1,182 | 1,192 | -24 | -2% | 4,800 |
| 2009/07/02 | 1,206 | 1,227 | 1,206 | 1,216 | +10 | +0.8% | 3,700 |
| 2009/07/01 | 1,187 | 1,209 | 1,187 | 1,206 | +25 | +2.1% | 4,200 |
| 2009/06/30 | 1,178 | 1,181 | 1,178 | 1,181 | +3 | +0.3% | 1,700 |
| 2009/06/29 | 1,186 | 1,188 | 1,177 | 1,178 | +12 | +1% | 4,000 |
| 2009/06/26 | 1,153 | 1,174 | 1,153 | 1,166 | +13 | +1.1% | 2,700 |
| 2009/06/25 | 1,132 | 1,153 | 1,132 | 1,153 | +22 | +1.9% | 1,600 |
| 2009/06/24 | 1,152 | 1,152 | 1,131 | 1,131 | -13 | -1.1% | 2,600 |
| 2009/06/23 | 1,135 | 1,144 | 1,131 | 1,144 | +9 | +0.8% | 2,600 |
| 2009/06/22 | 1,125 | 1,155 | 1,125 | 1,135 | +10 | +0.9% | 3,400 |
| 2009/06/19 | 1,138 | 1,138 | 1,125 | 1,125 | -9 | -0.8% | 1,400 |
| 2009/06/18 | 1,139 | 1,139 | 1,128 | 1,134 | +6 | +0.5% | 900 |
| 2009/06/17 | 1,128 | 1,138 | 1,128 | 1,128 | -2 | -0.2% | 1,400 |
| 2009/06/16 | 1,142 | 1,150 | 1,128 | 1,130 | -52 | -4.4% | 3,800 |
| 2009/06/15 | 1,191 | 1,191 | 1,151 | 1,182 | -12 | -1% | 8,100 |
| 2009/06/12 | 1,168 | 1,194 | 1,168 | 1,194 | +26 | +2.2% | 6,300 |
| 2009/06/11 | 1,160 | 1,168 | 1,160 | 1,168 | -1 | -0.1% | 900 |
| 2009/06/10 | 1,160 | 1,179 | 1,152 | 1,169 | +29 | +2.5% | 4,000 |
| 2009/06/09 | 1,133 | 1,144 | 1,133 | 1,140 | -10 | -0.9% | 1,300 |
| 2009/06/08 | 1,127 | 1,170 | 1,127 | 1,150 | +32 | +2.9% | 6,000 |
| 2009/06/05 | 1,093 | 1,125 | 1,093 | 1,118 | +11 | +1% | 2,400 |
| 2009/06/04 | 1,091 | 1,109 | 1,080 | 1,107 | +16 | +1.5% | 2,200 |
| 2009/06/03 | 1,109 | 1,109 | 1,090 | 1,091 | -2 | -0.2% | 1,400 |
| 2009/06/02 | 1,085 | 1,110 | 1,085 | 1,093 | -6 | -0.5% | 4,400 |
| 2009/06/01 | 1,066 | 1,100 | 1,066 | 1,099 | +48 | +4.6% | 7,000 |
| 2009/05/29 | 1,050 | 1,060 | 1,042 | 1,051 | +1 | +0.1% | 1,700 |
| 2009/05/28 | 1,051 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 700 |
| 2009/05/27 | 1,052 | 1,062 | 1,050 | 1,050 | -2 | -0.2% | 3,200 |
| 2009/05/26 | 1,051 | 1,059 | 1,042 | 1,052 | +1 | +0.1% | 3,400 |
| 2009/05/25 | 1,045 | 1,051 | 1,045 | 1,051 | +18 | +1.7% | 500 |
| 2009/05/22 | 1,035 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 1,000 |
| 2009/05/21 | 1,045 | 1,045 | 1,035 | 1,035 | -6 | -0.6% | 1,200 |
| 2009/05/20 | 1,044 | 1,044 | 1,030 | 1,041 | -4 | -0.4% | 1,700 |
| 2009/05/19 | 1,046 | 1,046 | 1,033 | 1,045 | +15 | +1.5% | 700 |
3751～
3800
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
