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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,959 | 1,993 | 1,959 | 1,989 | +29 | +1.5% | 2,400 |
| 2016/08/23 | 1,952 | 1,971 | 1,951 | 1,960 | -6 | -0.3% | 3,200 |
| 2016/08/22 | 1,973 | 1,973 | 1,960 | 1,966 | -12 | -0.6% | 2,500 |
| 2016/08/19 | 1,970 | 1,978 | 1,964 | 1,978 | +1 | +0.1% | 1,700 |
| 2016/08/18 | 1,980 | 1,990 | 1,975 | 1,977 | -4 | -0.2% | 1,900 |
| 2016/08/17 | 2,000 | 2,017 | 1,974 | 1,981 | -19 | -1% | 4,200 |
| 2016/08/16 | 2,017 | 2,040 | 2,000 | 2,000 | -62 | -3% | 4,600 |
| 2016/08/15 | 2,020 | 2,099 | 2,012 | 2,062 | +4 | +0.2% | 2,300 |
| 2016/08/12 | 2,058 | 2,060 | 2,043 | 2,058 | +14 | +0.7% | 1,000 |
| 2016/08/10 | 2,044 | 2,071 | 2,031 | 2,044 | -21 | -1% | 1,200 |
| 2016/08/09 | 2,074 | 2,076 | 2,060 | 2,065 | -30 | -1.4% | 1,700 |
| 2016/08/08 | 2,085 | 2,095 | 2,037 | 2,095 | +60 | +2.9% | 1,800 |
| 2016/08/05 | 2,035 | 2,035 | 2,035 | 2,035 | -14 | -0.7% | 200 |
| 2016/08/04 | 2,033 | 2,066 | 2,030 | 2,049 | +10 | +0.5% | 4,600 |
| 2016/08/03 | 2,045 | 2,050 | 2,031 | 2,039 | -27 | -1.3% | 4,300 |
| 2016/08/02 | 2,100 | 2,100 | 2,063 | 2,066 | -19 | -0.9% | 3,100 |
| 2016/08/01 | 2,074 | 2,100 | 2,074 | 2,085 | -15 | -0.7% | 4,800 |
| 2016/07/29 | 2,070 | 2,100 | 2,070 | 2,100 | +21 | +1% | 5,300 |
| 2016/07/28 | 2,052 | 2,082 | 2,052 | 2,079 | +27 | +1.3% | 2,800 |
| 2016/07/27 | 2,061 | 2,069 | 2,028 | 2,052 | ±0 | ±0% | 5,400 |
| 2016/07/26 | 2,043 | 2,065 | 2,004 | 2,052 | +9 | +0.4% | 10,000 |
| 2016/07/25 | 2,041 | 2,043 | 2,037 | 2,043 | +22 | +1.1% | 3,100 |
| 2016/07/22 | 1,981 | 2,032 | 1,981 | 2,021 | -28 | -1.4% | 7,100 |
| 2016/07/21 | 2,049 | 2,050 | 2,038 | 2,049 | +4 | +0.2% | 5,800 |
| 2016/07/20 | 2,000 | 2,045 | 1,980 | 2,045 | +11 | +0.5% | 13,200 |
| 2016/07/19 | 2,033 | 2,045 | 2,029 | 2,034 | +9 | +0.4% | 4,400 |
| 2016/07/15 | 2,019 | 2,032 | 2,019 | 2,025 | +6 | +0.3% | 1,500 |
| 2016/07/14 | 2,000 | 2,035 | 2,000 | 2,019 | -3 | -0.1% | 5,600 |
| 2016/07/13 | 1,996 | 2,023 | 1,996 | 2,022 | +17 | +0.8% | 4,500 |
| 2016/07/12 | 1,998 | 2,025 | 1,995 | 2,005 | +7 | +0.4% | 10,000 |
| 2016/07/11 | 1,974 | 2,009 | 1,974 | 1,998 | +30 | +1.5% | 2,500 |
| 2016/07/08 | 2,000 | 2,004 | 1,966 | 1,968 | -12 | -0.6% | 6,800 |
| 2016/07/07 | 1,985 | 1,985 | 1,969 | 1,980 | -7 | -0.4% | 2,500 |
| 2016/07/06 | 1,979 | 2,000 | 1,970 | 1,987 | -12 | -0.6% | 5,400 |
| 2016/07/05 | 2,024 | 2,024 | 1,984 | 1,999 | +45 | +2.3% | 9,900 |
| 2016/07/04 | 1,965 | 1,965 | 1,940 | 1,954 | -1 | -0.1% | 3,000 |
| 2016/07/01 | 1,959 | 1,963 | 1,930 | 1,955 | +6 | +0.3% | 4,700 |
| 2016/06/30 | 1,960 | 1,977 | 1,928 | 1,949 | +19 | +1% | 2,900 |
| 2016/06/29 | 1,950 | 1,950 | 1,920 | 1,930 | +49 | +2.6% | 4,700 |
| 2016/06/28 | 1,855 | 1,929 | 1,851 | 1,881 | +11 | +0.6% | 6,100 |
| 2016/06/27 | 1,926 | 1,926 | 1,869 | 1,870 | +35 | +1.9% | 7,700 |
| 2016/06/24 | 1,910 | 1,910 | 1,800 | 1,835 | -66 | -3.5% | 9,900 |
| 2016/06/23 | 1,905 | 1,908 | 1,885 | 1,901 | -6 | -0.3% | 2,700 |
| 2016/06/22 | 1,893 | 1,908 | 1,880 | 1,907 | +6 | +0.3% | 8,100 |
| 2016/06/21 | 1,879 | 1,905 | 1,875 | 1,901 | +15 | +0.8% | 5,800 |
| 2016/06/20 | 1,894 | 1,910 | 1,881 | 1,886 | +19 | +1% | 2,800 |
| 2016/06/17 | 1,891 | 1,894 | 1,867 | 1,867 | +16 | +0.9% | 3,200 |
| 2016/06/16 | 1,894 | 1,894 | 1,851 | 1,851 | -48 | -2.5% | 5,700 |
| 2016/06/15 | 1,899 | 1,942 | 1,899 | 1,899 | ±0 | ±0% | 3,000 |
| 2016/06/14 | 1,944 | 1,944 | 1,898 | 1,899 | -5 | -0.3% | 7,400 |
2201～
2250
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
