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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 3,320 | 3,320 | 3,250 | 3,255 | -50 | -1.5% | 6,400 |
| 2018/01/26 | 3,225 | 3,340 | 3,225 | 3,305 | +55 | +1.7% | 8,000 |
| 2018/01/25 | 3,210 | 3,250 | 3,210 | 3,250 | +5 | +0.2% | 2,600 |
| 2018/01/24 | 3,220 | 3,245 | 3,220 | 3,245 | +25 | +0.8% | 1,700 |
| 2018/01/23 | 3,255 | 3,255 | 3,205 | 3,220 | +5 | +0.2% | 4,000 |
| 2018/01/22 | 3,240 | 3,240 | 3,215 | 3,215 | -30 | -0.9% | 3,000 |
| 2018/01/19 | 3,230 | 3,250 | 3,230 | 3,245 | +15 | +0.5% | 900 |
| 2018/01/18 | 3,260 | 3,275 | 3,225 | 3,230 | -30 | -0.9% | 3,600 |
| 2018/01/17 | 3,200 | 3,270 | 3,195 | 3,260 | +20 | +0.6% | 4,600 |
| 2018/01/16 | 3,260 | 3,260 | 3,235 | 3,240 | -25 | -0.8% | 1,800 |
| 2018/01/15 | 3,275 | 3,295 | 3,265 | 3,265 | -10 | -0.3% | 1,500 |
| 2018/01/12 | 3,275 | 3,290 | 3,270 | 3,275 | -20 | -0.6% | 3,700 |
| 2018/01/11 | 3,280 | 3,295 | 3,265 | 3,295 | +5 | +0.2% | 2,900 |
| 2018/01/10 | 3,285 | 3,290 | 3,260 | 3,290 | -10 | -0.3% | 2,100 |
| 2018/01/09 | 3,300 | 3,300 | 3,270 | 3,300 | +20 | +0.6% | 3,300 |
| 2018/01/05 | 3,285 | 3,290 | 3,265 | 3,280 | -5 | -0.2% | 3,000 |
| 2018/01/04 | 3,300 | 3,300 | 3,250 | 3,285 | -5 | -0.2% | 6,700 |
| 2017/12/29 | 3,275 | 3,290 | 3,270 | 3,290 | +15 | +0.5% | 1,600 |
| 2017/12/28 | 3,250 | 3,285 | 3,245 | 3,275 | +20 | +0.6% | 5,400 |
| 2017/12/27 | 3,250 | 3,270 | 3,235 | 3,255 | +25 | +0.8% | 3,000 |
| 2017/12/26 | 3,220 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 2,500 |
| 2017/12/25 | 3,200 | 3,240 | 3,200 | 3,220 | +25 | +0.8% | 6,800 |
| 2017/12/22 | 3,180 | 3,195 | 3,175 | 3,195 | +10 | +0.3% | 5,100 |
| 2017/12/21 | 3,175 | 3,185 | 3,155 | 3,185 | +10 | +0.3% | 5,800 |
| 2017/12/20 | 3,170 | 3,185 | 3,150 | 3,175 | -5 | -0.2% | 4,200 |
| 2017/12/19 | 3,210 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 1,800 |
| 2017/12/18 | 3,240 | 3,240 | 3,170 | 3,210 | -10 | -0.3% | 2,800 |
| 2017/12/15 | 3,210 | 3,220 | 3,190 | 3,220 | -15 | -0.5% | 3,600 |
| 2017/12/14 | 3,245 | 3,245 | 3,205 | 3,235 | -15 | -0.5% | 3,200 |
| 2017/12/13 | 3,195 | 3,250 | 3,190 | 3,250 | +30 | +0.9% | 3,400 |
| 2017/12/12 | 3,220 | 3,225 | 3,190 | 3,220 | +10 | +0.3% | 2,700 |
| 2017/12/11 | 3,200 | 3,245 | 3,200 | 3,210 | +15 | +0.5% | 7,200 |
| 2017/12/08 | 3,105 | 3,195 | 3,105 | 3,195 | +65 | +2.1% | 8,100 |
| 2017/12/07 | 3,105 | 3,150 | 3,105 | 3,130 | +25 | +0.8% | 3,200 |
| 2017/12/06 | 3,085 | 3,140 | 3,085 | 3,105 | +25 | +0.8% | 4,000 |
| 2017/12/05 | 3,075 | 3,095 | 3,070 | 3,080 | -15 | -0.5% | 5,400 |
| 2017/12/04 | 3,245 | 3,245 | 3,075 | 3,095 | +45 | +1.5% | 9,900 |
| 2017/12/01 | 3,060 | 3,065 | 3,050 | 3,050 | -10 | -0.3% | 3,100 |
| 2017/11/30 | 3,050 | 3,070 | 3,050 | 3,060 | +15 | +0.5% | 2,900 |
| 2017/11/29 | 3,050 | 3,075 | 3,045 | 3,045 | -5 | -0.2% | 3,800 |
| 2017/11/28 | 3,065 | 3,075 | 3,040 | 3,050 | -15 | -0.5% | 5,700 |
| 2017/11/27 | 3,080 | 3,085 | 3,045 | 3,065 | -15 | -0.5% | 6,800 |
| 2017/11/24 | 3,065 | 3,080 | 3,065 | 3,080 | +15 | +0.5% | 2,400 |
| 2017/11/22 | 3,110 | 3,130 | 3,060 | 3,065 | -45 | -1.4% | 6,500 |
| 2017/11/21 | 3,120 | 3,145 | 3,110 | 3,110 | ±0 | ±0% | 3,600 |
| 2017/11/20 | 3,100 | 3,125 | 3,080 | 3,110 | +10 | +0.3% | 5,400 |
| 2017/11/17 | 3,115 | 3,150 | 3,100 | 3,100 | -10 | -0.3% | 3,500 |
| 2017/11/16 | 3,090 | 3,130 | 3,075 | 3,110 | +25 | +0.8% | 4,800 |
| 2017/11/15 | 3,185 | 3,200 | 3,080 | 3,085 | -155 | -4.8% | 6,100 |
| 2017/11/14 | 3,215 | 3,240 | 3,215 | 3,240 | +20 | +0.6% | 5,300 |
1851～
1900
件表示中 / 6138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 | 238,300円 | +7.7% | +0.9% | 2.85% | 9.55倍 | 0.89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 |
| ソーダニッカ | 110,500円 | +8.2% | +7.8% | 3.62% | 10.94倍 | 0.85倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 170,800円 | +0.6% | -17.2% | 4.80% | 16.76倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日電計 | 205,800円 | +2.3% | -4.9% | 4.37% | 7.74倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
