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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 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 |
| 2009/10/09 | 1,180 | 1,180 | 1,167 | 1,168 | -4 | -0.3% | 1,800 |
| 2009/10/08 | 1,192 | 1,192 | 1,166 | 1,172 | -20 | -1.7% | 1,800 |
| 2009/10/07 | 1,196 | 1,196 | 1,156 | 1,192 | -4 | -0.3% | 2,300 |
| 2009/10/06 | 1,222 | 1,222 | 1,196 | 1,196 | -46 | -3.7% | 700 |
| 2009/10/05 | 1,202 | 1,242 | 1,202 | 1,242 | +20 | +1.6% | 1,000 |
| 2009/10/02 | 1,200 | 1,225 | 1,200 | 1,222 | -7 | -0.6% | 2,100 |
| 2009/10/01 | 1,250 | 1,250 | 1,210 | 1,229 | -16 | -1.3% | 1,600 |
| 2009/09/30 | 1,245 | 1,245 | 1,225 | 1,245 | ±0 | ±0% | 1,100 |
| 2009/09/29 | 1,231 | 1,247 | 1,216 | 1,245 | +15 | +1.2% | 1,400 |
| 2009/09/28 | 1,226 | 1,230 | 1,204 | 1,230 | -1 | -0.1% | 2,500 |
| 2009/09/25 | 1,200 | 1,254 | 1,200 | 1,231 | -24 | -1.9% | 3,700 |
| 2009/09/24 | 1,250 | 1,275 | 1,246 | 1,255 | +8 | +0.6% | 3,600 |
| 2009/09/18 | 1,241 | 1,247 | 1,228 | 1,247 | +8 | +0.6% | 2,000 |
| 2009/09/17 | 1,213 | 1,239 | 1,213 | 1,239 | +30 | +2.5% | 4,400 |
| 2009/09/16 | 1,202 | 1,228 | 1,202 | 1,209 | +8 | +0.7% | 4,200 |
| 2009/09/15 | 1,202 | 1,210 | 1,200 | 1,201 | -9 | -0.7% | 3,000 |
| 2009/09/14 | 1,202 | 1,212 | 1,198 | 1,210 | -12 | -1% | 2,300 |
| 2009/09/11 | 1,225 | 1,225 | 1,202 | 1,222 | +4 | +0.3% | 5,700 |
| 2009/09/10 | 1,218 | 1,219 | 1,218 | 1,218 | +18 | +1.5% | 400 |
| 2009/09/09 | 1,219 | 1,219 | 1,200 | 1,200 | -19 | -1.6% | 1,200 |
| 2009/09/08 | 1,207 | 1,220 | 1,207 | 1,219 | +13 | +1.1% | 600 |
| 2009/09/07 | 1,206 | 1,207 | 1,206 | 1,206 | +9 | +0.8% | 900 |
| 2009/09/04 | 1,201 | 1,201 | 1,196 | 1,197 | -8 | -0.7% | 1,500 |
| 2009/09/03 | 1,219 | 1,220 | 1,200 | 1,205 | ±0 | ±0% | 3,600 |
| 2009/09/02 | 1,230 | 1,230 | 1,192 | 1,205 | -45 | -3.6% | 3,500 |
| 2009/09/01 | 1,260 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 2,500 |
| 2009/08/31 | 1,249 | 1,320 | 1,240 | 1,240 | -9 | -0.7% | 6,100 |
| 2009/08/28 | 1,241 | 1,250 | 1,239 | 1,249 | +9 | +0.7% | 2,300 |
| 2009/08/27 | 1,220 | 1,248 | 1,217 | 1,240 | +12 | +1% | 3,200 |
| 2009/08/26 | 1,214 | 1,230 | 1,214 | 1,228 | +27 | +2.2% | 2,100 |
| 2009/08/25 | 1,206 | 1,210 | 1,201 | 1,201 | -5 | -0.4% | 1,500 |
| 2009/08/24 | 1,201 | 1,207 | 1,196 | 1,206 | +20 | +1.7% | 2,200 |
| 2009/08/21 | 1,194 | 1,194 | 1,183 | 1,186 | -7 | -0.6% | 1,900 |
| 2009/08/20 | 1,200 | 1,212 | 1,184 | 1,193 | -7 | -0.6% | 1,900 |
| 2009/08/19 | 1,192 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 1,200 |
| 2009/08/18 | 1,200 | 1,200 | 1,181 | 1,199 | +7 | +0.6% | 700 |
| 2009/08/17 | 1,219 | 1,219 | 1,190 | 1,192 | -20 | -1.7% | 3,200 |
| 2009/08/14 | 1,208 | 1,220 | 1,208 | 1,212 | +9 | +0.7% | 3,100 |
| 2009/08/13 | 1,204 | 1,207 | 1,200 | 1,203 | +16 | +1.3% | 2,100 |
| 2009/08/12 | 1,205 | 1,205 | 1,185 | 1,187 | -18 | -1.5% | 2,400 |
| 2009/08/11 | 1,189 | 1,205 | 1,189 | 1,205 | +15 | +1.3% | 6,300 |
| 2009/08/10 | 1,184 | 1,194 | 1,179 | 1,190 | +5 | +0.4% | 3,200 |
| 2009/08/07 | 1,177 | 1,186 | 1,177 | 1,185 | -2 | -0.2% | 1,000 |
| 2009/08/06 | 1,188 | 1,189 | 1,177 | 1,187 | ±0 | ±0% | 700 |
| 2009/08/05 | 1,191 | 1,191 | 1,187 | 1,187 | ±0 | ±0% | 900 |
| 2009/08/04 | 1,190 | 1,191 | 1,184 | 1,187 | +6 | +0.5% | 1,100 |
| 2009/08/03 | 1,202 | 1,202 | 1,181 | 1,181 | -3 | -0.3% | 3,200 |
| 2009/07/31 | 1,205 | 1,205 | 1,183 | 1,184 | -4 | -0.3% | 1,500 |
3801～
3850
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
