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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 2,088 | 2,104 | 2,027 | 2,100 | +7 | +0.3% | 5,900 |
| 2016/03/28 | 2,121 | 2,123 | 2,040 | 2,093 | +25 | +1.2% | 11,200 |
| 2016/03/25 | 2,049 | 2,120 | 2,048 | 2,068 | +20 | +1% | 14,600 |
| 2016/03/24 | 2,040 | 2,050 | 2,040 | 2,048 | +12 | +0.6% | 7,400 |
| 2016/03/23 | 2,028 | 2,049 | 2,028 | 2,036 | +11 | +0.5% | 4,400 |
| 2016/03/22 | 2,015 | 2,038 | 2,015 | 2,025 | +19 | +0.9% | 7,700 |
| 2016/03/18 | 2,001 | 2,009 | 1,994 | 2,006 | +5 | +0.2% | 3,900 |
| 2016/03/17 | 2,020 | 2,020 | 1,996 | 2,001 | +6 | +0.3% | 6,800 |
| 2016/03/16 | 2,011 | 2,036 | 1,995 | 1,995 | -25 | -1.2% | 13,600 |
| 2016/03/15 | 2,015 | 2,028 | 2,000 | 2,020 | -14 | -0.7% | 7,600 |
| 2016/03/14 | 2,010 | 2,050 | 2,002 | 2,034 | +33 | +1.6% | 6,600 |
| 2016/03/11 | 1,974 | 2,012 | 1,974 | 2,001 | +18 | +0.9% | 7,300 |
| 2016/03/10 | 1,976 | 1,998 | 1,976 | 1,983 | +7 | +0.4% | 10,900 |
| 2016/03/09 | 2,025 | 2,025 | 1,974 | 1,976 | -25 | -1.2% | 6,400 |
| 2016/03/08 | 2,013 | 2,019 | 1,998 | 2,001 | +4 | +0.2% | 3,500 |
| 2016/03/07 | 2,000 | 2,013 | 1,975 | 1,997 | +47 | +2.4% | 6,500 |
| 2016/03/04 | 1,924 | 1,959 | 1,924 | 1,950 | +16 | +0.8% | 6,900 |
| 2016/03/03 | 1,925 | 1,938 | 1,918 | 1,934 | +10 | +0.5% | 8,900 |
| 2016/03/02 | 1,941 | 1,941 | 1,919 | 1,924 | +15 | +0.8% | 8,500 |
| 2016/03/01 | 1,908 | 1,922 | 1,901 | 1,909 | +6 | +0.3% | 7,600 |
| 2016/02/29 | 1,920 | 1,942 | 1,903 | 1,903 | -11 | -0.6% | 7,800 |
| 2016/02/26 | 1,932 | 1,970 | 1,913 | 1,914 | -18 | -0.9% | 5,500 |
| 2016/02/25 | 1,936 | 1,947 | 1,910 | 1,932 | +36 | +1.9% | 4,500 |
| 2016/02/24 | 1,891 | 1,908 | 1,884 | 1,896 | +2 | +0.1% | 6,300 |
| 2016/02/23 | 1,930 | 1,930 | 1,894 | 1,894 | -11 | -0.6% | 6,200 |
| 2016/02/22 | 1,900 | 1,912 | 1,899 | 1,905 | -5 | -0.3% | 4,600 |
| 2016/02/19 | 1,901 | 1,941 | 1,901 | 1,910 | -9 | -0.5% | 6,100 |
| 2016/02/18 | 1,949 | 1,949 | 1,912 | 1,919 | -4 | -0.2% | 11,400 |
| 2016/02/17 | 1,902 | 1,929 | 1,902 | 1,923 | +25 | +1.3% | 5,400 |
| 2016/02/16 | 1,890 | 1,950 | 1,890 | 1,898 | +1 | +0.1% | 7,600 |
| 2016/02/15 | 1,898 | 1,985 | 1,893 | 1,897 | +46 | +2.5% | 12,200 |
| 2016/02/12 | 1,956 | 1,996 | 1,830 | 1,851 | -124 | -6.3% | 23,400 |
| 2016/02/10 | 2,003 | 2,038 | 1,975 | 1,975 | -25 | -1.3% | 11,300 |
| 2016/02/09 | 2,017 | 2,019 | 2,000 | 2,000 | -27 | -1.3% | 6,300 |
| 2016/02/08 | 2,020 | 2,042 | 2,015 | 2,027 | +2 | +0.1% | 3,700 |
| 2016/02/05 | 2,044 | 2,044 | 2,022 | 2,025 | -19 | -0.9% | 3,500 |
| 2016/02/04 | 2,120 | 2,120 | 2,034 | 2,044 | -6 | -0.3% | 10,600 |
| 2016/02/03 | 2,100 | 2,110 | 2,040 | 2,050 | -90 | -4.2% | 16,700 |
| 2016/02/02 | 2,150 | 2,169 | 2,137 | 2,140 | -6 | -0.3% | 7,200 |
| 2016/02/01 | 2,100 | 2,222 | 2,100 | 2,146 | +65 | +3.1% | 20,200 |
| 2016/01/29 | 2,097 | 2,097 | 2,040 | 2,081 | +37 | +1.8% | 4,200 |
| 2016/01/28 | 2,012 | 2,074 | 2,012 | 2,044 | +31 | +1.5% | 7,400 |
| 2016/01/27 | 2,077 | 2,099 | 1,998 | 2,013 | -14 | -0.7% | 15,300 |
| 2016/01/26 | 2,000 | 2,062 | 1,994 | 2,027 | -33 | -1.6% | 6,400 |
| 2016/01/25 | 2,050 | 2,060 | 2,026 | 2,060 | +47 | +2.3% | 4,500 |
| 2016/01/22 | 1,943 | 2,024 | 1,943 | 2,013 | +63 | +3.2% | 9,000 |
| 2016/01/21 | 2,049 | 2,049 | 1,950 | 1,950 | -52 | -2.6% | 7,300 |
| 2016/01/20 | 2,036 | 2,071 | 2,000 | 2,002 | -32 | -1.6% | 12,300 |
| 2016/01/19 | 2,100 | 2,116 | 2,027 | 2,034 | -63 | -3% | 16,500 |
| 2016/01/18 | 2,100 | 2,117 | 2,091 | 2,097 | -13 | -0.6% | 12,100 |
2301～
2350
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
