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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,215 | 3,225 | 3,190 | 3,220 | +5 | +0.2% | 3,300 |
| 2017/11/10 | 3,220 | 3,225 | 3,190 | 3,215 | -55 | -1.7% | 4,300 |
| 2017/11/09 | 3,220 | 3,270 | 3,200 | 3,270 | +40 | +1.2% | 7,800 |
| 2017/11/08 | 3,175 | 3,235 | 3,170 | 3,230 | -10 | -0.3% | 6,900 |
| 2017/11/07 | 3,255 | 3,255 | 3,215 | 3,240 | -15 | -0.5% | 2,900 |
| 2017/11/06 | 3,230 | 3,265 | 3,230 | 3,255 | ±0 | ±0% | 3,400 |
| 2017/11/02 | 3,235 | 3,260 | 3,205 | 3,255 | +25 | +0.8% | 3,700 |
| 2017/11/01 | 3,285 | 3,285 | 3,230 | 3,230 | -55 | -1.7% | 4,900 |
| 2017/10/31 | 3,205 | 3,290 | 3,185 | 3,285 | +80 | +2.5% | 7,800 |
| 2017/10/30 | 3,200 | 3,220 | 3,180 | 3,205 | +25 | +0.8% | 9,300 |
| 2017/10/27 | 3,170 | 3,200 | 3,170 | 3,180 | +10 | +0.3% | 3,900 |
| 2017/10/26 | 3,180 | 3,200 | 3,145 | 3,170 | -30 | -0.9% | 11,000 |
| 2017/10/25 | 3,260 | 3,260 | 3,180 | 3,200 | -85 | -2.6% | 13,600 |
| 2017/10/24 | 3,280 | 3,295 | 3,260 | 3,285 | +10 | +0.3% | 10,300 |
| 2017/10/23 | 3,185 | 3,275 | 3,185 | 3,275 | +90 | +2.8% | 8,800 |
| 2017/10/20 | 3,225 | 3,225 | 3,180 | 3,185 | -35 | -1.1% | 6,100 |
| 2017/10/19 | 3,215 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 5,700 |
| 2017/10/18 | 3,240 | 3,250 | 3,205 | 3,220 | +15 | +0.5% | 6,200 |
| 2017/10/17 | 3,190 | 3,210 | 3,175 | 3,205 | +15 | +0.5% | 5,000 |
| 2017/10/16 | 3,195 | 3,200 | 3,175 | 3,190 | +20 | +0.6% | 5,100 |
| 2017/10/13 | 3,175 | 3,175 | 3,155 | 3,170 | +10 | +0.3% | 5,200 |
| 2017/10/12 | 3,145 | 3,160 | 3,145 | 3,160 | +20 | +0.6% | 1,900 |
| 2017/10/11 | 3,165 | 3,165 | 3,130 | 3,140 | -25 | -0.8% | 4,500 |
| 2017/10/10 | 3,175 | 3,175 | 3,145 | 3,165 | +15 | +0.5% | 2,400 |
| 2017/10/06 | 3,180 | 3,180 | 3,150 | 3,150 | -5 | -0.2% | 1,900 |
| 2017/10/05 | 3,150 | 3,175 | 3,150 | 3,155 | +5 | +0.2% | 1,500 |
| 2017/10/04 | 3,160 | 3,160 | 3,130 | 3,150 | -40 | -1.3% | 6,100 |
| 2017/10/03 | 3,200 | 3,200 | 3,180 | 3,190 | ±0 | ±0% | 2,900 |
| 2017/10/02 | 3,200 | 3,200 | 3,130 | 3,190 | +35 | +1.1% | 4,500 |
| 2017/09/29 | 3,190 | 3,190 | 3,120 | 3,155 | -35 | -1.1% | 3,400 |
| 2017/09/28 | 3,100 | 3,230 | 3,100 | 3,190 | +95 | +3.1% | 7,400 |
| 2017/09/27 | 3,095 | 3,095 | 3,080 | 3,095 | -10 | -0.3% | 2,000 |
| 2017/09/26 | 3,075 | 3,115 | 3,075 | 3,105 | -15 | -0.5% | 10,500 |
| 2017/09/25 | 3,140 | 3,150 | 3,065 | 3,120 | +115 | +3.8% | 5,700 |
| 2017/09/22 | 3,095 | 3,125 | 3,005 | 3,005 | -15 | -0.5% | 8,700 |
| 2017/09/21 | 2,980 | 3,050 | 2,980 | 3,020 | +51 | +1.7% | 5,100 |
| 2017/09/20 | 2,948 | 2,969 | 2,948 | 2,969 | +25 | +0.8% | 4,600 |
| 2017/09/19 | 2,940 | 2,950 | 2,940 | 2,944 | +7 | +0.2% | 5,500 |
| 2017/09/15 | 2,923 | 2,937 | 2,914 | 2,937 | +14 | +0.5% | 3,900 |
| 2017/09/14 | 2,926 | 2,926 | 2,900 | 2,923 | +2 | +0.1% | 3,100 |
| 2017/09/13 | 2,929 | 2,929 | 2,915 | 2,921 | -8 | -0.3% | 3,100 |
| 2017/09/12 | 2,920 | 2,929 | 2,916 | 2,929 | +17 | +0.6% | 2,300 |
| 2017/09/11 | 2,929 | 2,930 | 2,901 | 2,912 | +4 | +0.1% | 3,100 |
| 2017/09/08 | 2,890 | 2,914 | 2,890 | 2,908 | +14 | +0.5% | 4,000 |
| 2017/09/07 | 2,900 | 2,902 | 2,877 | 2,894 | -2 | -0.1% | 2,700 |
| 2017/09/06 | 2,859 | 2,901 | 2,852 | 2,896 | +31 | +1.1% | 6,100 |
| 2017/09/05 | 2,920 | 2,920 | 2,865 | 2,865 | -59 | -2% | 3,200 |
| 2017/09/04 | 2,915 | 2,940 | 2,915 | 2,924 | -9 | -0.3% | 4,500 |
| 2017/09/01 | 2,933 | 2,939 | 2,917 | 2,933 | ±0 | ±0% | 4,400 |
| 2017/08/31 | 2,940 | 2,950 | 2,897 | 2,933 | -9 | -0.3% | 7,600 |
1901～
1950
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
