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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,226 | 1,241 | 1,220 | 1,220 | -6 | -0.5% | 1,800 |
| 2008/07/16 | 1,231 | 1,248 | 1,221 | 1,226 | -24 | -1.9% | 900 |
| 2008/07/15 | 1,249 | 1,262 | 1,230 | 1,250 | +11 | +0.9% | 8,100 |
| 2008/07/14 | 1,240 | 1,253 | 1,236 | 1,239 | -7 | -0.6% | 3,700 |
| 2008/07/11 | 1,245 | 1,256 | 1,237 | 1,246 | ±0 | ±0% | 3,400 |
| 2008/07/10 | 1,245 | 1,256 | 1,245 | 1,246 | -2 | -0.2% | 5,400 |
| 2008/07/09 | 1,251 | 1,254 | 1,248 | 1,248 | -3 | -0.2% | 2,600 |
| 2008/07/08 | 1,248 | 1,252 | 1,247 | 1,251 | -2 | -0.2% | 2,800 |
| 2008/07/07 | 1,250 | 1,260 | 1,246 | 1,253 | -10 | -0.8% | 1,100 |
| 2008/07/04 | 1,267 | 1,267 | 1,245 | 1,263 | -5 | -0.4% | 2,700 |
| 2008/07/03 | 1,231 | 1,268 | 1,230 | 1,268 | +5 | +0.4% | 5,100 |
| 2008/07/02 | 1,250 | 1,267 | 1,250 | 1,263 | +4 | +0.3% | 12,100 |
| 2008/07/01 | 1,240 | 1,259 | 1,240 | 1,259 | +28 | +2.3% | 8,600 |
| 2008/06/30 | 1,208 | 1,240 | 1,208 | 1,231 | +24 | +2% | 10,500 |
| 2008/06/27 | 1,180 | 1,207 | 1,177 | 1,207 | +5 | +0.4% | 7,900 |
| 2008/06/26 | 1,200 | 1,205 | 1,200 | 1,202 | +4 | +0.3% | 2,300 |
| 2008/06/25 | 1,201 | 1,202 | 1,184 | 1,198 | -3 | -0.2% | 5,500 |
| 2008/06/24 | 1,200 | 1,206 | 1,200 | 1,201 | +1 | +0.1% | 2,900 |
| 2008/06/23 | 1,201 | 1,210 | 1,188 | 1,200 | -9 | -0.7% | 7,200 |
| 2008/06/20 | 1,203 | 1,214 | 1,203 | 1,209 | +4 | +0.3% | 3,100 |
| 2008/06/19 | 1,219 | 1,219 | 1,205 | 1,205 | -15 | -1.2% | 2,700 |
| 2008/06/18 | 1,203 | 1,220 | 1,201 | 1,220 | +21 | +1.8% | 4,100 |
| 2008/06/17 | 1,205 | 1,215 | 1,196 | 1,199 | -15 | -1.2% | 20,900 |
| 2008/06/16 | 1,212 | 1,214 | 1,200 | 1,214 | +12 | +1% | 11,100 |
| 2008/06/13 | 1,218 | 1,218 | 1,201 | 1,202 | -16 | -1.3% | 8,600 |
| 2008/06/12 | 1,212 | 1,227 | 1,190 | 1,218 | +5 | +0.4% | 25,600 |
| 2008/06/11 | 1,230 | 1,230 | 1,212 | 1,213 | -17 | -1.4% | 4,300 |
| 2008/06/10 | 1,247 | 1,247 | 1,213 | 1,230 | -16 | -1.3% | 6,000 |
| 2008/06/09 | 1,239 | 1,247 | 1,213 | 1,246 | -8 | -0.6% | 5,900 |
| 2008/06/06 | 1,250 | 1,264 | 1,243 | 1,254 | +4 | +0.3% | 9,800 |
| 2008/06/05 | 1,248 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 8,000 |
| 2008/06/04 | 1,232 | 1,250 | 1,232 | 1,250 | +25 | +2% | 11,100 |
| 2008/06/03 | 1,226 | 1,236 | 1,220 | 1,225 | -4 | -0.3% | 11,000 |
| 2008/06/02 | 1,218 | 1,229 | 1,211 | 1,229 | +23 | +1.9% | 7,500 |
| 2008/05/30 | 1,218 | 1,226 | 1,206 | 1,206 | -11 | -0.9% | 11,000 |
| 2008/05/29 | 1,202 | 1,226 | 1,201 | 1,217 | +13 | +1.1% | 11,700 |
| 2008/05/28 | 1,203 | 1,211 | 1,203 | 1,204 | -8 | -0.7% | 13,500 |
| 2008/05/27 | 1,204 | 1,212 | 1,201 | 1,212 | +8 | +0.7% | 7,700 |
| 2008/05/26 | 1,200 | 1,204 | 1,190 | 1,204 | +4 | +0.3% | 12,600 |
| 2008/05/23 | 1,195 | 1,207 | 1,195 | 1,200 | +7 | +0.6% | 14,200 |
| 2008/05/22 | 1,198 | 1,198 | 1,181 | 1,193 | -9 | -0.7% | 8,600 |
| 2008/05/21 | 1,206 | 1,210 | 1,202 | 1,202 | -15 | -1.2% | 6,300 |
| 2008/05/20 | 1,217 | 1,226 | 1,210 | 1,217 | +8 | +0.7% | 6,800 |
| 2008/05/19 | 1,228 | 1,228 | 1,190 | 1,209 | -15 | -1.2% | 13,600 |
| 2008/05/16 | 1,193 | 1,230 | 1,190 | 1,224 | +40 | +3.4% | 20,100 |
| 2008/05/15 | 1,157 | 1,184 | 1,156 | 1,184 | +39 | +3.4% | 18,100 |
| 2008/05/14 | 1,099 | 1,145 | 1,095 | 1,145 | +60 | +5.5% | 27,500 |
| 2008/05/13 | 1,088 | 1,089 | 1,075 | 1,085 | +4 | +0.4% | 28,200 |
| 2008/05/12 | 1,085 | 1,093 | 1,080 | 1,081 | +1 | +0.1% | 10,900 |
| 2008/05/09 | 1,098 | 1,098 | 1,080 | 1,080 | -8 | -0.7% | 12,700 |
4001～
4050
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
