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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 959 | 984 | 959 | 980 | -39 | -3.8% | 6,400 |
| 2009/02/27 | 1,021 | 1,021 | 1,010 | 1,019 | -11 | -1.1% | 1,600 |
| 2009/02/26 | 1,027 | 1,034 | 1,022 | 1,030 | +3 | +0.3% | 2,800 |
| 2009/02/25 | 1,030 | 1,030 | 1,020 | 1,027 | +7 | +0.7% | 1,500 |
| 2009/02/24 | 1,004 | 1,020 | 990 | 1,020 | -4 | -0.4% | 900 |
| 2009/02/23 | 1,036 | 1,036 | 1,010 | 1,024 | -14 | -1.3% | 800 |
| 2009/02/20 | 1,032 | 1,038 | 1,032 | 1,038 | +5 | +0.5% | 900 |
| 2009/02/19 | 1,039 | 1,039 | 1,014 | 1,033 | +4 | +0.4% | 1,400 |
| 2009/02/18 | 1,038 | 1,038 | 1,029 | 1,029 | -10 | -1% | 400 |
| 2009/02/17 | 1,040 | 1,040 | 1,039 | 1,039 | +19 | +1.9% | 300 |
| 2009/02/16 | 1,041 | 1,048 | 1,020 | 1,020 | +19 | +1.9% | 1,500 |
| 2009/02/13 | 1,020 | 1,024 | 972 | 1,001 | +1 | +0.1% | 2,200 |
| 2009/02/12 | 1,027 | 1,043 | 990 | 1,000 | -47 | -4.5% | 2,400 |
| 2009/02/10 | 1,060 | 1,060 | 1,047 | 1,047 | +26 | +2.5% | 600 |
| 2009/02/09 | 1,021 | 1,021 | 1,020 | 1,021 | -5 | -0.5% | 1,000 |
| 2009/02/06 | 1,036 | 1,036 | 1,025 | 1,026 | -13 | -1.3% | 500 |
| 2009/02/05 | 1,032 | 1,049 | 1,032 | 1,039 | +27 | +2.7% | 1,800 |
| 2009/02/04 | 1,014 | 1,048 | 1,012 | 1,012 | -56 | -5.2% | 2,400 |
| 2009/02/03 | 1,095 | 1,110 | 1,067 | 1,068 | -47 | -4.2% | 1,400 |
| 2009/02/02 | 1,120 | 1,120 | 1,101 | 1,115 | +35 | +3.2% | 1,300 |
| 2009/01/30 | 1,091 | 1,092 | 1,080 | 1,080 | -50 | -4.4% | 1,800 |
| 2009/01/29 | 1,124 | 1,130 | 1,100 | 1,130 | +7 | +0.6% | 2,800 |
| 2009/01/28 | 1,130 | 1,130 | 1,110 | 1,123 | +7 | +0.6% | 1,000 |
| 2009/01/27 | 1,108 | 1,150 | 1,108 | 1,116 | +10 | +0.9% | 1,600 |
| 2009/01/26 | 1,105 | 1,106 | 1,105 | 1,106 | +34 | +3.2% | 1,300 |
| 2009/01/23 | 1,052 | 1,088 | 1,052 | 1,072 | ±0 | ±0% | 2,000 |
| 2009/01/22 | 1,050 | 1,072 | 1,050 | 1,072 | -2 | -0.2% | 900 |
| 2009/01/21 | 1,058 | 1,083 | 1,058 | 1,074 | -4 | -0.4% | 2,600 |
| 2009/01/20 | 1,088 | 1,089 | 1,078 | 1,078 | -10 | -0.9% | 800 |
| 2009/01/19 | 1,126 | 1,126 | 1,087 | 1,088 | -39 | -3.5% | 1,500 |
| 2009/01/16 | 1,080 | 1,127 | 1,078 | 1,127 | +38 | +3.5% | 1,900 |
| 2009/01/15 | 1,100 | 1,120 | 1,080 | 1,089 | -12 | -1.1% | 3,000 |
| 2009/01/14 | 1,113 | 1,113 | 1,099 | 1,101 | -10 | -0.9% | 1,100 |
| 2009/01/13 | 1,163 | 1,163 | 1,111 | 1,111 | -72 | -6.1% | 2,100 |
| 2009/01/09 | 1,200 | 1,200 | 1,182 | 1,183 | -16 | -1.3% | 5,300 |
| 2009/01/08 | 1,207 | 1,207 | 1,181 | 1,199 | -9 | -0.7% | 1,500 |
| 2009/01/07 | 1,198 | 1,208 | 1,189 | 1,208 | +15 | +1.3% | 8,700 |
| 2009/01/06 | 1,199 | 1,199 | 1,178 | 1,193 | -22 | -1.8% | 800 |
| 2009/01/05 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2008/12/30 | 1,181 | 1,215 | 1,140 | 1,215 | +16 | +1.3% | 2,200 |
| 2008/12/29 | 1,160 | 1,199 | 1,160 | 1,199 | +19 | +1.6% | 1,400 |
| 2008/12/26 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 300 |
| 2008/12/25 | 1,180 | 1,180 | 1,180 | 1,180 | -1 | -0.1% | 100 |
| 2008/12/24 | 1,196 | 1,199 | 1,120 | 1,181 | -19 | -1.6% | 7,000 |
| 2008/12/22 | 1,150 | 1,200 | 1,149 | 1,200 | +16 | +1.4% | 8,100 |
| 2008/12/19 | 1,219 | 1,228 | 1,184 | 1,184 | -35 | -2.9% | 6,100 |
| 2008/12/18 | 1,227 | 1,238 | 1,201 | 1,219 | -11 | -0.9% | 5,400 |
| 2008/12/17 | 1,179 | 1,230 | 1,179 | 1,230 | +32 | +2.7% | 5,200 |
| 2008/12/16 | 1,196 | 1,200 | 1,190 | 1,198 | +2 | +0.2% | 7,100 |
| 2008/12/15 | 1,241 | 1,241 | 1,179 | 1,196 | -45 | -3.6% | 16,700 |
3851～
3900
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
