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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,989 | 2,040 | 1,989 | 1,990 | +1 | +0.1% | 9,500 |
| 2006/11/29 | 1,994 | 1,999 | 1,984 | 1,989 | +4 | +0.2% | 7,300 |
| 2006/11/28 | 1,941 | 1,985 | 1,941 | 1,985 | +44 | +2.3% | 5,200 |
| 2006/11/27 | 1,900 | 1,955 | 1,900 | 1,941 | +61 | +3.2% | 5,600 |
| 2006/11/24 | 1,905 | 1,906 | 1,880 | 1,880 | -25 | -1.3% | 3,400 |
| 2006/11/22 | 1,855 | 1,905 | 1,855 | 1,905 | +32 | +1.7% | 2,900 |
| 2006/11/21 | 1,850 | 1,874 | 1,849 | 1,873 | -32 | -1.7% | 7,800 |
| 2006/11/20 | 1,929 | 1,929 | 1,901 | 1,905 | -24 | -1.2% | 4,900 |
| 2006/11/17 | 1,900 | 1,935 | 1,895 | 1,929 | +29 | +1.5% | 2,900 |
| 2006/11/16 | 1,913 | 1,925 | 1,900 | 1,900 | -12 | -0.6% | 3,700 |
| 2006/11/15 | 1,889 | 1,919 | 1,889 | 1,912 | +26 | +1.4% | 5,100 |
| 2006/11/14 | 1,881 | 1,898 | 1,880 | 1,886 | -5 | -0.3% | 4,200 |
| 2006/11/13 | 1,898 | 1,898 | 1,855 | 1,891 | -9 | -0.5% | 6,700 |
| 2006/11/10 | 1,893 | 1,912 | 1,893 | 1,900 | +5 | +0.3% | 4,700 |
| 2006/11/09 | 1,890 | 1,895 | 1,886 | 1,895 | -1 | -0.1% | 4,200 |
| 2006/11/08 | 1,924 | 1,925 | 1,883 | 1,896 | -29 | -1.5% | 6,400 |
| 2006/11/07 | 1,926 | 1,931 | 1,920 | 1,925 | +5 | +0.3% | 5,700 |
| 2006/11/06 | 1,940 | 1,940 | 1,920 | 1,920 | -44 | -2.2% | 6,300 |
| 2006/11/02 | 1,976 | 1,976 | 1,955 | 1,964 | -14 | -0.7% | 3,200 |
| 2006/11/01 | 1,965 | 1,978 | 1,947 | 1,978 | +11 | +0.6% | 4,100 |
| 2006/10/31 | 1,975 | 1,980 | 1,961 | 1,967 | +12 | +0.6% | 4,800 |
| 2006/10/30 | 2,000 | 2,000 | 1,955 | 1,955 | -80 | -3.9% | 9,500 |
| 2006/10/27 | 2,020 | 2,050 | 2,000 | 2,035 | +35 | +1.8% | 20,200 |
| 2006/10/26 | 2,020 | 2,030 | 1,999 | 2,000 | -30 | -1.5% | 6,400 |
| 2006/10/25 | 2,075 | 2,075 | 2,015 | 2,030 | -15 | -0.7% | 3,800 |
| 2006/10/24 | 2,020 | 2,055 | 2,015 | 2,045 | +25 | +1.2% | 3,700 |
| 2006/10/23 | 1,998 | 2,035 | 1,998 | 2,020 | -55 | -2.7% | 11,400 |
| 2006/10/20 | 2,075 | 2,095 | 2,055 | 2,075 | ±0 | ±0% | 3,800 |
| 2006/10/19 | 2,075 | 2,090 | 2,070 | 2,075 | +40 | +2% | 1,600 |
| 2006/10/18 | 2,040 | 2,040 | 2,025 | 2,035 | +5 | +0.2% | 1,800 |
| 2006/10/17 | 2,010 | 2,045 | 2,010 | 2,030 | +20 | +1% | 3,200 |
| 2006/10/16 | 2,010 | 2,010 | 2,000 | 2,010 | +15 | +0.8% | 2,800 |
| 2006/10/13 | 2,015 | 2,015 | 1,990 | 1,995 | -5 | -0.3% | 3,100 |
| 2006/10/12 | 2,025 | 2,025 | 1,985 | 2,000 | -25 | -1.2% | 3,900 |
| 2006/10/11 | 2,090 | 2,090 | 2,015 | 2,025 | -40 | -1.9% | 4,000 |
| 2006/10/10 | 2,060 | 2,100 | 2,060 | 2,065 | -5 | -0.2% | 7,000 |
| 2006/10/06 | 2,075 | 2,080 | 2,060 | 2,070 | ±0 | ±0% | 2,300 |
| 2006/10/05 | 2,075 | 2,095 | 2,060 | 2,070 | +5 | +0.2% | 5,500 |
| 2006/10/04 | 2,085 | 2,090 | 2,065 | 2,065 | -15 | -0.7% | 2,800 |
| 2006/10/03 | 2,080 | 2,095 | 2,080 | 2,080 | -20 | -1% | 3,100 |
| 2006/10/02 | 2,145 | 2,145 | 2,090 | 2,100 | +10 | +0.5% | 5,800 |
| 2006/09/29 | 2,115 | 2,120 | 2,075 | 2,090 | -30 | -1.4% | 3,800 |
| 2006/09/28 | 2,090 | 2,120 | 2,090 | 2,120 | +25 | +1.2% | 1,400 |
| 2006/09/27 | 2,085 | 2,135 | 2,080 | 2,095 | +5 | +0.2% | 5,900 |
| 2006/09/26 | 2,100 | 2,100 | 2,090 | 2,090 | -30 | -1.4% | 1,300 |
| 2006/09/25 | 2,140 | 2,145 | 2,110 | 2,120 | -20 | -0.9% | 1,200 |
| 2006/09/22 | 2,125 | 2,140 | 2,125 | 2,140 | +15 | +0.7% | 2,000 |
| 2006/09/21 | 2,140 | 2,140 | 2,125 | 2,125 | -10 | -0.5% | 1,100 |
| 2006/09/20 | 2,135 | 2,135 | 2,130 | 2,135 | ±0 | ±0% | 1,100 |
| 2006/09/19 | 2,130 | 2,160 | 2,130 | 2,135 | +10 | +0.5% | 2,100 |
4401～
4450
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
