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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,486 | 1,487 | 1,480 | 1,487 | ±0 | ±0% | 4,300 |
| 2007/09/21 | 1,481 | 1,488 | 1,471 | 1,487 | +21 | +1.4% | 3,600 |
| 2007/09/20 | 1,510 | 1,510 | 1,452 | 1,466 | -44 | -2.9% | 10,100 |
| 2007/09/19 | 1,473 | 1,510 | 1,472 | 1,510 | +77 | +5.4% | 8,100 |
| 2007/09/18 | 1,514 | 1,514 | 1,405 | 1,433 | -77 | -5.1% | 20,800 |
| 2007/09/14 | 1,520 | 1,522 | 1,510 | 1,510 | ±0 | ±0% | 49,100 |
| 2007/09/13 | 1,520 | 1,520 | 1,503 | 1,510 | -10 | -0.7% | 4,800 |
| 2007/09/12 | 1,520 | 1,530 | 1,507 | 1,520 | ±0 | ±0% | 19,000 |
| 2007/09/11 | 1,505 | 1,520 | 1,495 | 1,520 | +16 | +1.1% | 17,600 |
| 2007/09/10 | 1,473 | 1,548 | 1,473 | 1,504 | -109 | -6.8% | 23,000 |
| 2007/09/07 | 1,629 | 1,629 | 1,605 | 1,613 | -9 | -0.6% | 5,500 |
| 2007/09/06 | 1,620 | 1,638 | 1,616 | 1,622 | -18 | -1.1% | 1,600 |
| 2007/09/05 | 1,628 | 1,640 | 1,616 | 1,640 | +2 | +0.1% | 5,400 |
| 2007/09/04 | 1,630 | 1,638 | 1,625 | 1,638 | +16 | +1% | 2,700 |
| 2007/09/03 | 1,621 | 1,630 | 1,610 | 1,622 | -8 | -0.5% | 14,700 |
| 2007/08/31 | 1,622 | 1,630 | 1,618 | 1,630 | +23 | +1.4% | 6,600 |
| 2007/08/30 | 1,686 | 1,686 | 1,605 | 1,607 | -19 | -1.2% | 2,800 |
| 2007/08/29 | 1,640 | 1,640 | 1,625 | 1,626 | -14 | -0.9% | 4,100 |
| 2007/08/28 | 1,645 | 1,646 | 1,637 | 1,640 | -5 | -0.3% | 10,200 |
| 2007/08/27 | 1,635 | 1,647 | 1,635 | 1,645 | +10 | +0.6% | 8,900 |
| 2007/08/24 | 1,640 | 1,640 | 1,621 | 1,635 | -5 | -0.3% | 3,600 |
| 2007/08/23 | 1,616 | 1,640 | 1,616 | 1,640 | +25 | +1.5% | 8,300 |
| 2007/08/22 | 1,620 | 1,630 | 1,615 | 1,615 | -12 | -0.7% | 6,800 |
| 2007/08/21 | 1,626 | 1,627 | 1,601 | 1,627 | -1 | -0.1% | 3,000 |
| 2007/08/20 | 1,670 | 1,670 | 1,610 | 1,628 | +7 | +0.4% | 6,000 |
| 2007/08/17 | 1,669 | 1,669 | 1,621 | 1,621 | -49 | -2.9% | 6,200 |
| 2007/08/16 | 1,644 | 1,670 | 1,630 | 1,670 | +1 | +0.1% | 7,500 |
| 2007/08/15 | 1,667 | 1,678 | 1,660 | 1,669 | -11 | -0.7% | 2,700 |
| 2007/08/14 | 1,667 | 1,680 | 1,667 | 1,680 | -17 | -1% | 4,500 |
| 2007/08/13 | 1,700 | 1,700 | 1,681 | 1,697 | -23 | -1.3% | 6,100 |
| 2007/08/10 | 1,750 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 2,100 |
| 2007/08/09 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 3,900 |
| 2007/08/08 | 1,785 | 1,785 | 1,780 | 1,780 | -3 | -0.2% | 3,900 |
| 2007/08/07 | 1,801 | 1,801 | 1,783 | 1,783 | -19 | -1.1% | 400 |
| 2007/08/06 | 1,800 | 1,802 | 1,777 | 1,802 | +1 | +0.1% | 1,800 |
| 2007/08/03 | 1,799 | 1,801 | 1,799 | 1,801 | +1 | +0.1% | 2,700 |
| 2007/08/02 | 1,791 | 1,800 | 1,786 | 1,800 | +19 | +1.1% | 3,400 |
| 2007/08/01 | 1,796 | 1,797 | 1,779 | 1,781 | -15 | -0.8% | 3,100 |
| 2007/07/31 | 1,797 | 1,801 | 1,787 | 1,796 | -1 | -0.1% | 4,900 |
| 2007/07/30 | 1,765 | 1,799 | 1,761 | 1,797 | -3 | -0.2% | 5,300 |
| 2007/07/27 | 1,810 | 1,816 | 1,800 | 1,800 | -27 | -1.5% | 5,500 |
| 2007/07/26 | 1,816 | 1,830 | 1,816 | 1,827 | -15 | -0.8% | 1,800 |
| 2007/07/25 | 1,851 | 1,860 | 1,820 | 1,842 | -9 | -0.5% | 7,600 |
| 2007/07/24 | 1,841 | 1,856 | 1,841 | 1,851 | +11 | +0.6% | 5,400 |
| 2007/07/23 | 1,840 | 1,840 | 1,833 | 1,840 | -36 | -1.9% | 7,900 |
| 2007/07/20 | 1,881 | 1,882 | 1,862 | 1,876 | +8 | +0.4% | 4,300 |
| 2007/07/19 | 1,850 | 1,868 | 1,850 | 1,868 | +27 | +1.5% | 5,700 |
| 2007/07/18 | 1,847 | 1,849 | 1,841 | 1,841 | -7 | -0.4% | 3,400 |
| 2007/07/17 | 1,843 | 1,848 | 1,840 | 1,848 | +7 | +0.4% | 3,500 |
| 2007/07/13 | 1,841 | 1,847 | 1,841 | 1,841 | ±0 | ±0% | 2,700 |
4301～
4350
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
