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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,940 | 1,940 | 1,900 | 1,904 | -48 | -2.5% | 7,400 |
| 2016/06/10 | 1,975 | 1,975 | 1,948 | 1,952 | -5 | -0.3% | 7,200 |
| 2016/06/09 | 1,960 | 1,970 | 1,950 | 1,957 | -4 | -0.2% | 6,700 |
| 2016/06/08 | 1,978 | 1,978 | 1,957 | 1,961 | -16 | -0.8% | 4,500 |
| 2016/06/07 | 1,983 | 1,999 | 1,950 | 1,977 | +11 | +0.6% | 4,900 |
| 2016/06/06 | 1,968 | 1,972 | 1,952 | 1,966 | -41 | -2% | 6,300 |
| 2016/06/03 | 1,996 | 2,009 | 1,996 | 2,007 | +17 | +0.9% | 3,600 |
| 2016/06/02 | 2,059 | 2,059 | 1,988 | 1,990 | -12 | -0.6% | 8,400 |
| 2016/06/01 | 2,043 | 2,043 | 2,002 | 2,002 | -5 | -0.2% | 1,600 |
| 2016/05/31 | 2,000 | 2,026 | 1,990 | 2,007 | +9 | +0.5% | 3,200 |
| 2016/05/30 | 2,008 | 2,008 | 1,988 | 1,998 | -9 | -0.4% | 4,300 |
| 2016/05/27 | 1,997 | 2,008 | 1,990 | 2,007 | +2 | +0.1% | 1,600 |
| 2016/05/26 | 2,006 | 2,006 | 1,995 | 2,005 | +4 | +0.2% | 1,200 |
| 2016/05/25 | 2,015 | 2,020 | 1,996 | 2,001 | +1 | +0.1% | 2,700 |
| 2016/05/24 | 1,993 | 2,021 | 1,981 | 2,000 | +15 | +0.8% | 3,400 |
| 2016/05/23 | 2,000 | 2,020 | 1,976 | 1,985 | -15 | -0.8% | 3,500 |
| 2016/05/20 | 2,004 | 2,019 | 1,993 | 2,000 | -4 | -0.2% | 2,800 |
| 2016/05/19 | 1,990 | 2,011 | 1,990 | 2,004 | +2 | +0.1% | 2,100 |
| 2016/05/18 | 1,988 | 2,003 | 1,981 | 2,002 | -3 | -0.1% | 3,800 |
| 2016/05/17 | 2,021 | 2,028 | 1,990 | 2,005 | -28 | -1.4% | 5,100 |
| 2016/05/16 | 2,015 | 2,042 | 2,015 | 2,033 | +18 | +0.9% | 4,700 |
| 2016/05/13 | 2,015 | 2,037 | 2,001 | 2,015 | ±0 | ±0% | 3,700 |
| 2016/05/12 | 2,020 | 2,032 | 2,007 | 2,015 | +5 | +0.2% | 2,700 |
| 2016/05/11 | 2,000 | 2,015 | 1,990 | 2,010 | +27 | +1.4% | 4,700 |
| 2016/05/10 | 1,985 | 2,008 | 1,981 | 1,983 | -6 | -0.3% | 8,200 |
| 2016/05/09 | 1,969 | 2,015 | 1,969 | 1,989 | +19 | +1% | 2,900 |
| 2016/05/06 | 1,970 | 1,998 | 1,961 | 1,970 | -4 | -0.2% | 6,800 |
| 2016/05/02 | 1,955 | 1,983 | 1,955 | 1,974 | -18 | -0.9% | 7,100 |
| 2016/04/28 | 2,013 | 2,039 | 1,986 | 1,992 | -18 | -0.9% | 12,300 |
| 2016/04/27 | 2,012 | 2,052 | 2,003 | 2,010 | -2 | -0.1% | 9,600 |
| 2016/04/26 | 2,083 | 2,083 | 2,001 | 2,012 | -41 | -2% | 11,300 |
| 2016/04/25 | 2,094 | 2,094 | 2,027 | 2,053 | +2 | +0.1% | 8,300 |
| 2016/04/22 | 2,046 | 2,054 | 2,004 | 2,051 | +2 | +0.1% | 5,700 |
| 2016/04/21 | 2,013 | 2,060 | 2,013 | 2,049 | +45 | +2.2% | 7,200 |
| 2016/04/20 | 2,018 | 2,053 | 2,004 | 2,004 | -35 | -1.7% | 6,500 |
| 2016/04/19 | 2,002 | 2,100 | 2,002 | 2,039 | +55 | +2.8% | 15,300 |
| 2016/04/18 | 1,965 | 2,005 | 1,965 | 1,984 | +3 | +0.2% | 7,900 |
| 2016/04/15 | 1,975 | 1,988 | 1,963 | 1,981 | +16 | +0.8% | 6,000 |
| 2016/04/14 | 1,950 | 1,965 | 1,940 | 1,965 | +46 | +2.4% | 6,900 |
| 2016/04/13 | 1,919 | 1,946 | 1,918 | 1,919 | +2 | +0.1% | 7,700 |
| 2016/04/12 | 1,946 | 1,946 | 1,913 | 1,917 | ±0 | ±0% | 5,400 |
| 2016/04/11 | 1,944 | 1,944 | 1,903 | 1,917 | +13 | +0.7% | 6,800 |
| 2016/04/08 | 1,902 | 1,936 | 1,902 | 1,904 | -15 | -0.8% | 10,100 |
| 2016/04/07 | 1,908 | 1,965 | 1,905 | 1,919 | +7 | +0.4% | 8,200 |
| 2016/04/06 | 1,922 | 1,948 | 1,908 | 1,912 | -26 | -1.3% | 7,200 |
| 2016/04/05 | 1,983 | 2,015 | 1,935 | 1,938 | -62 | -3.1% | 9,300 |
| 2016/04/04 | 1,992 | 2,020 | 1,981 | 2,000 | +8 | +0.4% | 5,900 |
| 2016/04/01 | 2,030 | 2,030 | 1,984 | 1,992 | -22 | -1.1% | 10,600 |
| 2016/03/31 | 2,037 | 2,053 | 2,014 | 2,014 | -23 | -1.1% | 5,000 |
| 2016/03/30 | 2,097 | 2,097 | 1,988 | 2,037 | -63 | -3% | 5,300 |
2251～
2300
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
