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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,029 | 1,029 | 995 | 1,018 | -18 | -1.7% | 3,800 |
| 2008/09/29 | 1,072 | 1,072 | 1,035 | 1,036 | +4 | +0.4% | 2,900 |
| 2008/09/26 | 1,110 | 1,110 | 1,032 | 1,032 | -73 | -6.6% | 9,400 |
| 2008/09/25 | 1,082 | 1,122 | 1,082 | 1,105 | -60 | -5.2% | 2,500 |
| 2008/09/24 | 1,161 | 1,165 | 1,111 | 1,165 | +4 | +0.3% | 3,600 |
| 2008/09/22 | 1,164 | 1,167 | 1,160 | 1,161 | +4 | +0.3% | 4,700 |
| 2008/09/19 | 1,144 | 1,157 | 1,135 | 1,157 | +15 | +1.3% | 6,400 |
| 2008/09/18 | 1,139 | 1,142 | 1,122 | 1,142 | -4 | -0.3% | 2,600 |
| 2008/09/17 | 1,142 | 1,146 | 1,105 | 1,146 | +24 | +2.1% | 3,400 |
| 2008/09/16 | 1,098 | 1,140 | 1,096 | 1,122 | -28 | -2.4% | 3,200 |
| 2008/09/12 | 1,139 | 1,155 | 1,138 | 1,150 | -9 | -0.8% | 6,200 |
| 2008/09/11 | 1,162 | 1,167 | 1,148 | 1,159 | -3 | -0.3% | 2,400 |
| 2008/09/10 | 1,160 | 1,170 | 1,155 | 1,162 | -18 | -1.5% | 3,800 |
| 2008/09/09 | 1,196 | 1,196 | 1,140 | 1,180 | +4 | +0.3% | 2,100 |
| 2008/09/08 | 1,104 | 1,176 | 1,104 | 1,176 | +80 | +7.3% | 1,800 |
| 2008/09/05 | 1,110 | 1,111 | 1,092 | 1,096 | -19 | -1.7% | 2,100 |
| 2008/09/04 | 1,134 | 1,134 | 1,115 | 1,115 | -20 | -1.8% | 1,600 |
| 2008/09/03 | 1,129 | 1,135 | 1,110 | 1,135 | +6 | +0.5% | 2,800 |
| 2008/09/02 | 1,138 | 1,146 | 1,111 | 1,129 | -9 | -0.8% | 2,200 |
| 2008/09/01 | 1,153 | 1,153 | 1,136 | 1,138 | -12 | -1% | 1,800 |
| 2008/08/29 | 1,138 | 1,153 | 1,138 | 1,150 | +15 | +1.3% | 3,700 |
| 2008/08/28 | 1,120 | 1,135 | 1,113 | 1,135 | -5 | -0.4% | 1,600 |
| 2008/08/27 | 1,155 | 1,155 | 1,132 | 1,140 | -19 | -1.6% | 1,500 |
| 2008/08/26 | 1,150 | 1,159 | 1,148 | 1,159 | -4 | -0.3% | 2,600 |
| 2008/08/25 | 1,140 | 1,163 | 1,138 | 1,163 | +25 | +2.2% | 2,900 |
| 2008/08/22 | 1,114 | 1,138 | 1,110 | 1,138 | +3 | +0.3% | 2,300 |
| 2008/08/21 | 1,120 | 1,136 | 1,111 | 1,135 | -23 | -2% | 2,100 |
| 2008/08/20 | 1,153 | 1,158 | 1,153 | 1,158 | +8 | +0.7% | 600 |
| 2008/08/19 | 1,154 | 1,154 | 1,120 | 1,150 | -5 | -0.4% | 1,300 |
| 2008/08/18 | 1,134 | 1,155 | 1,134 | 1,155 | +22 | +1.9% | 2,300 |
| 2008/08/15 | 1,120 | 1,154 | 1,120 | 1,133 | -7 | -0.6% | 1,700 |
| 2008/08/14 | 1,120 | 1,150 | 1,115 | 1,140 | -20 | -1.7% | 6,000 |
| 2008/08/13 | 1,190 | 1,190 | 1,160 | 1,160 | -35 | -2.9% | 5,400 |
| 2008/08/12 | 1,205 | 1,205 | 1,191 | 1,195 | -10 | -0.8% | 1,700 |
| 2008/08/11 | 1,230 | 1,230 | 1,202 | 1,205 | -10 | -0.8% | 3,000 |
| 2008/08/08 | 1,210 | 1,228 | 1,209 | 1,215 | -10 | -0.8% | 1,400 |
| 2008/08/07 | 1,231 | 1,231 | 1,206 | 1,225 | -6 | -0.5% | 2,200 |
| 2008/08/06 | 1,235 | 1,244 | 1,218 | 1,231 | -8 | -0.6% | 2,700 |
| 2008/08/05 | 1,233 | 1,249 | 1,232 | 1,239 | +9 | +0.7% | 1,800 |
| 2008/08/04 | 1,248 | 1,248 | 1,180 | 1,230 | -38 | -3% | 2,700 |
| 2008/08/01 | 1,274 | 1,275 | 1,251 | 1,268 | +6 | +0.5% | 7,100 |
| 2008/07/31 | 1,254 | 1,262 | 1,242 | 1,262 | +8 | +0.6% | 3,400 |
| 2008/07/30 | 1,238 | 1,254 | 1,237 | 1,254 | +13 | +1% | 1,500 |
| 2008/07/29 | 1,249 | 1,249 | 1,240 | 1,241 | -14 | -1.1% | 1,100 |
| 2008/07/28 | 1,250 | 1,261 | 1,245 | 1,255 | +11 | +0.9% | 1,500 |
| 2008/07/25 | 1,254 | 1,263 | 1,244 | 1,244 | -6 | -0.5% | 3,500 |
| 2008/07/24 | 1,237 | 1,250 | 1,235 | 1,250 | +33 | +2.7% | 2,800 |
| 2008/07/23 | 1,217 | 1,235 | 1,217 | 1,217 | -18 | -1.5% | 2,600 |
| 2008/07/22 | 1,219 | 1,235 | 1,206 | 1,235 | +16 | +1.3% | 3,800 |
| 2008/07/18 | 1,230 | 1,230 | 1,202 | 1,219 | -1 | -0.1% | 3,700 |
3951～
4000
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
