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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,237 | 1,237 | 1,230 | 1,230 | -20 | -1.6% | 6,200 |
| 2008/02/21 | 1,253 | 1,270 | 1,238 | 1,250 | -2 | -0.2% | 6,900 |
| 2008/02/20 | 1,281 | 1,281 | 1,252 | 1,252 | -29 | -2.3% | 2,800 |
| 2008/02/19 | 1,282 | 1,285 | 1,263 | 1,281 | -9 | -0.7% | 2,200 |
| 2008/02/18 | 1,278 | 1,290 | 1,278 | 1,290 | +25 | +2% | 2,500 |
| 2008/02/15 | 1,260 | 1,278 | 1,259 | 1,265 | -15 | -1.2% | 4,300 |
| 2008/02/14 | 1,283 | 1,283 | 1,273 | 1,280 | +17 | +1.3% | 1,600 |
| 2008/02/13 | 1,274 | 1,280 | 1,262 | 1,263 | -13 | -1% | 1,400 |
| 2008/02/12 | 1,244 | 1,285 | 1,235 | 1,276 | +32 | +2.6% | 2,000 |
| 2008/02/08 | 1,200 | 1,244 | 1,200 | 1,244 | +35 | +2.9% | 2,900 |
| 2008/02/07 | 1,190 | 1,209 | 1,190 | 1,209 | +24 | +2% | 2,600 |
| 2008/02/06 | 1,200 | 1,200 | 1,163 | 1,185 | -45 | -3.7% | 2,500 |
| 2008/02/05 | 1,286 | 1,286 | 1,202 | 1,230 | -64 | -4.9% | 5,600 |
| 2008/02/04 | 1,238 | 1,301 | 1,238 | 1,294 | +58 | +4.7% | 7,700 |
| 2008/02/01 | 1,230 | 1,236 | 1,220 | 1,236 | ±0 | ±0% | 1,000 |
| 2008/01/31 | 1,200 | 1,236 | 1,200 | 1,236 | +56 | +4.7% | 3,600 |
| 2008/01/30 | 1,200 | 1,219 | 1,174 | 1,180 | -20 | -1.7% | 2,500 |
| 2008/01/29 | 1,185 | 1,200 | 1,160 | 1,200 | +85 | +7.6% | 2,700 |
| 2008/01/28 | 1,137 | 1,147 | 1,115 | 1,115 | -22 | -1.9% | 3,400 |
| 2008/01/25 | 1,092 | 1,148 | 1,092 | 1,137 | +57 | +5.3% | 2,800 |
| 2008/01/24 | 1,100 | 1,100 | 1,070 | 1,080 | ±0 | ±0% | 7,500 |
| 2008/01/23 | 1,100 | 1,100 | 1,060 | 1,080 | +20 | +1.9% | 8,800 |
| 2008/01/22 | 1,100 | 1,220 | 1,010 | 1,060 | -76 | -6.7% | 21,300 |
| 2008/01/21 | 1,143 | 1,164 | 1,135 | 1,136 | -7 | -0.6% | 4,000 |
| 2008/01/18 | 1,150 | 1,160 | 1,134 | 1,143 | -27 | -2.3% | 5,100 |
| 2008/01/17 | 1,139 | 1,170 | 1,139 | 1,170 | +11 | +0.9% | 3,500 |
| 2008/01/16 | 1,150 | 1,159 | 1,140 | 1,159 | -26 | -2.2% | 6,300 |
| 2008/01/15 | 1,171 | 1,185 | 1,170 | 1,185 | +14 | +1.2% | 6,900 |
| 2008/01/11 | 1,191 | 1,196 | 1,155 | 1,171 | -29 | -2.4% | 14,300 |
| 2008/01/10 | 1,230 | 1,230 | 1,192 | 1,200 | -31 | -2.5% | 8,500 |
| 2008/01/09 | 1,219 | 1,232 | 1,203 | 1,231 | ±0 | ±0% | 13,000 |
| 2008/01/08 | 1,301 | 1,301 | 1,230 | 1,231 | -55 | -4.3% | 13,200 |
| 2008/01/07 | 1,300 | 1,300 | 1,277 | 1,286 | -15 | -1.2% | 6,400 |
| 2008/01/04 | 1,320 | 1,320 | 1,300 | 1,301 | -31 | -2.3% | 5,300 |
| 2007/12/28 | 1,324 | 1,332 | 1,315 | 1,332 | -12 | -0.9% | 5,600 |
| 2007/12/27 | 1,375 | 1,375 | 1,341 | 1,344 | -31 | -2.3% | 2,200 |
| 2007/12/26 | 1,345 | 1,375 | 1,345 | 1,375 | +45 | +3.4% | 2,300 |
| 2007/12/25 | 1,326 | 1,354 | 1,325 | 1,330 | +7 | +0.5% | 3,400 |
| 2007/12/21 | 1,322 | 1,323 | 1,312 | 1,323 | -2 | -0.2% | 7,700 |
| 2007/12/20 | 1,337 | 1,358 | 1,322 | 1,325 | -52 | -3.8% | 14,000 |
| 2007/12/19 | 1,400 | 1,400 | 1,373 | 1,377 | -3 | -0.2% | 4,000 |
| 2007/12/18 | 1,399 | 1,399 | 1,380 | 1,380 | -17 | -1.2% | 7,000 |
| 2007/12/17 | 1,426 | 1,426 | 1,397 | 1,397 | -34 | -2.4% | 4,700 |
| 2007/12/14 | 1,428 | 1,444 | 1,426 | 1,431 | +2 | +0.1% | 10,400 |
| 2007/12/13 | 1,444 | 1,444 | 1,428 | 1,429 | -17 | -1.2% | 8,500 |
| 2007/12/12 | 1,442 | 1,450 | 1,433 | 1,446 | +6 | +0.4% | 5,100 |
| 2007/12/11 | 1,452 | 1,466 | 1,440 | 1,440 | -17 | -1.2% | 5,200 |
| 2007/12/10 | 1,451 | 1,458 | 1,451 | 1,457 | +6 | +0.4% | 1,600 |
| 2007/12/07 | 1,451 | 1,460 | 1,450 | 1,451 | ±0 | ±0% | 10,700 |
| 2007/12/06 | 1,453 | 1,468 | 1,449 | 1,451 | +1 | +0.1% | 2,600 |
4101～
4150
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
