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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,098 | 1,098 | 1,080 | 1,080 | -8 | -0.7% | 12,700 |
| 2008/05/08 | 1,109 | 1,109 | 1,088 | 1,088 | -10 | -0.9% | 12,600 |
| 2008/05/07 | 1,101 | 1,113 | 1,098 | 1,098 | -2 | -0.2% | 21,500 |
| 2008/05/02 | 1,098 | 1,109 | 1,095 | 1,100 | +1 | +0.1% | 8,100 |
| 2008/05/01 | 1,099 | 1,104 | 1,099 | 1,099 | -2 | -0.2% | 13,900 |
| 2008/04/30 | 1,113 | 1,113 | 1,098 | 1,101 | -12 | -1.1% | 17,100 |
| 2008/04/28 | 1,119 | 1,122 | 1,106 | 1,113 | -2 | -0.2% | 10,700 |
| 2008/04/25 | 1,113 | 1,125 | 1,110 | 1,115 | +3 | +0.3% | 9,200 |
| 2008/04/24 | 1,125 | 1,128 | 1,112 | 1,112 | -17 | -1.5% | 6,900 |
| 2008/04/23 | 1,133 | 1,134 | 1,120 | 1,129 | +5 | +0.4% | 15,600 |
| 2008/04/22 | 1,120 | 1,124 | 1,107 | 1,124 | +44 | +4.1% | 17,900 |
| 2008/04/21 | 1,083 | 1,098 | 1,070 | 1,080 | -2 | -0.2% | 7,800 |
| 2008/04/18 | 1,061 | 1,085 | 1,061 | 1,082 | +1 | +0.1% | 2,000 |
| 2008/04/17 | 1,073 | 1,095 | 1,073 | 1,081 | +8 | +0.7% | 1,900 |
| 2008/04/16 | 1,054 | 1,073 | 1,033 | 1,073 | +19 | +1.8% | 700 |
| 2008/04/15 | 1,040 | 1,054 | 1,036 | 1,054 | +11 | +1.1% | 2,200 |
| 2008/04/14 | 1,080 | 1,080 | 1,033 | 1,043 | -37 | -3.4% | 3,400 |
| 2008/04/11 | 1,088 | 1,099 | 1,080 | 1,080 | -48 | -4.3% | 10,500 |
| 2008/04/10 | 1,090 | 1,128 | 1,090 | 1,128 | -2 | -0.2% | 600 |
| 2008/04/09 | 1,132 | 1,132 | 1,106 | 1,130 | -1 | -0.1% | 1,100 |
| 2008/04/08 | 1,129 | 1,131 | 1,122 | 1,131 | +8 | +0.7% | 1,500 |
| 2008/04/07 | 1,110 | 1,123 | 1,103 | 1,123 | +23 | +2.1% | 1,300 |
| 2008/04/04 | 1,090 | 1,100 | 1,086 | 1,100 | +8 | +0.7% | 1,200 |
| 2008/04/03 | 1,117 | 1,117 | 1,090 | 1,092 | -7 | -0.6% | 2,500 |
| 2008/04/02 | 1,110 | 1,110 | 1,088 | 1,099 | +22 | +2% | 12,800 |
| 2008/04/01 | 1,074 | 1,078 | 1,061 | 1,077 | +8 | +0.7% | 3,400 |
| 2008/03/31 | 1,099 | 1,100 | 1,051 | 1,069 | -44 | -4% | 5,500 |
| 2008/03/28 | 1,102 | 1,113 | 1,091 | 1,113 | +3 | +0.3% | 2,700 |
| 2008/03/27 | 1,110 | 1,120 | 1,101 | 1,110 | ±0 | ±0% | 1,800 |
| 2008/03/26 | 1,090 | 1,113 | 1,090 | 1,110 | -21 | -1.9% | 2,500 |
| 2008/03/25 | 1,110 | 1,131 | 1,100 | 1,131 | +41 | +3.8% | 4,900 |
| 2008/03/24 | 1,060 | 1,097 | 1,057 | 1,090 | +69 | +6.8% | 3,900 |
| 2008/03/21 | 1,024 | 1,044 | 1,001 | 1,021 | -3 | -0.3% | 11,900 |
| 2008/03/19 | 1,020 | 1,030 | 1,010 | 1,024 | +4 | +0.4% | 7,100 |
| 2008/03/18 | 1,042 | 1,055 | 962 | 1,020 | -40 | -3.8% | 13,200 |
| 2008/03/17 | 1,054 | 1,060 | 1,041 | 1,060 | -54 | -4.8% | 2,900 |
| 2008/03/14 | 1,112 | 1,114 | 1,095 | 1,114 | +2 | +0.2% | 10,600 |
| 2008/03/13 | 1,143 | 1,144 | 1,112 | 1,112 | -49 | -4.2% | 4,400 |
| 2008/03/12 | 1,166 | 1,166 | 1,160 | 1,161 | +10 | +0.9% | 1,300 |
| 2008/03/11 | 1,151 | 1,156 | 1,139 | 1,151 | -6 | -0.5% | 3,700 |
| 2008/03/10 | 1,147 | 1,199 | 1,143 | 1,157 | -10 | -0.9% | 6,500 |
| 2008/03/07 | 1,188 | 1,188 | 1,167 | 1,167 | -58 | -4.7% | 1,600 |
| 2008/03/06 | 1,157 | 1,225 | 1,157 | 1,225 | +57 | +4.9% | 1,300 |
| 2008/03/05 | 1,159 | 1,173 | 1,152 | 1,168 | -2 | -0.2% | 4,000 |
| 2008/03/04 | 1,178 | 1,190 | 1,170 | 1,170 | -8 | -0.7% | 2,000 |
| 2008/03/03 | 1,213 | 1,213 | 1,175 | 1,178 | -35 | -2.9% | 2,600 |
| 2008/02/29 | 1,212 | 1,214 | 1,211 | 1,213 | -18 | -1.5% | 2,500 |
| 2008/02/28 | 1,220 | 1,231 | 1,213 | 1,231 | -1 | -0.1% | 1,200 |
| 2008/02/27 | 1,214 | 1,236 | 1,212 | 1,232 | +22 | +1.8% | 1,600 |
| 2008/02/26 | 1,239 | 1,248 | 1,210 | 1,210 | -9 | -0.7% | 4,000 |
4151～
4200
件表示中 / 6055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 | 130,200円 | +4.3% | -0.2% | 6.14% | 13.89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 | 189,000円 | +9.2% | -5.4% | 4.60% | 7.28倍 | 0.75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 |
| アルファパチェ | 223,100円 | +10.8% | +14.1% | 1.57% | 22.12倍 | 3.57倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| メディアスＨＤ | 95,900円 | +7.8% | +14.3% | 1.98% | 16.66倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
