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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,859 | 1,869 | 1,858 | 1,867 | +45 | +2.5% | 2,700 |
| 2014/10/17 | 1,862 | 1,862 | 1,818 | 1,822 | -21 | -1.1% | 8,700 |
| 2014/10/16 | 1,850 | 1,867 | 1,841 | 1,843 | -22 | -1.2% | 3,500 |
| 2014/10/15 | 1,867 | 1,890 | 1,856 | 1,865 | -10 | -0.5% | 3,300 |
| 2014/10/14 | 1,850 | 1,898 | 1,839 | 1,875 | +18 | +1% | 5,800 |
| 2014/10/10 | 1,850 | 1,870 | 1,841 | 1,857 | -33 | -1.7% | 8,800 |
| 2014/10/09 | 1,900 | 1,910 | 1,890 | 1,890 | -10 | -0.5% | 4,400 |
| 2014/10/08 | 1,910 | 1,915 | 1,900 | 1,900 | -20 | -1% | 7,900 |
| 2014/10/07 | 1,920 | 1,945 | 1,920 | 1,920 | -7 | -0.4% | 4,300 |
| 2014/10/06 | 1,925 | 1,955 | 1,913 | 1,927 | +21 | +1.1% | 3,400 |
| 2014/10/03 | 1,899 | 1,924 | 1,899 | 1,906 | +6 | +0.3% | 3,600 |
| 2014/10/02 | 1,940 | 1,940 | 1,900 | 1,900 | -48 | -2.5% | 13,300 |
| 2014/10/01 | 1,952 | 1,979 | 1,938 | 1,948 | +11 | +0.6% | 6,400 |
| 2014/09/30 | 1,953 | 1,953 | 1,935 | 1,937 | -16 | -0.8% | 2,300 |
| 2014/09/29 | 1,950 | 1,960 | 1,942 | 1,953 | +3 | +0.2% | 1,900 |
| 2014/09/26 | 1,945 | 1,956 | 1,925 | 1,950 | -29 | -1.5% | 3,500 |
| 2014/09/25 | 1,960 | 1,979 | 1,960 | 1,979 | +21 | +1.1% | 9,700 |
| 2014/09/24 | 1,942 | 1,958 | 1,938 | 1,958 | +16 | +0.8% | 3,600 |
| 2014/09/22 | 1,949 | 1,949 | 1,931 | 1,942 | -1 | -0.1% | 6,500 |
| 2014/09/19 | 1,948 | 1,948 | 1,935 | 1,943 | +4 | +0.2% | 4,000 |
| 2014/09/18 | 1,930 | 1,948 | 1,930 | 1,939 | +8 | +0.4% | 3,200 |
| 2014/09/17 | 1,948 | 1,948 | 1,931 | 1,931 | -6 | -0.3% | 2,800 |
| 2014/09/16 | 1,945 | 1,948 | 1,930 | 1,937 | +4 | +0.2% | 2,400 |
| 2014/09/12 | 1,931 | 1,935 | 1,917 | 1,933 | -2 | -0.1% | 10,600 |
| 2014/09/11 | 1,938 | 1,938 | 1,922 | 1,935 | -3 | -0.2% | 1,600 |
| 2014/09/10 | 1,927 | 1,949 | 1,920 | 1,938 | +11 | +0.6% | 2,100 |
| 2014/09/09 | 1,936 | 1,942 | 1,927 | 1,927 | -6 | -0.3% | 3,400 |
| 2014/09/08 | 1,927 | 1,941 | 1,920 | 1,933 | +6 | +0.3% | 2,600 |
| 2014/09/05 | 1,923 | 1,941 | 1,913 | 1,927 | +12 | +0.6% | 6,200 |
| 2014/09/04 | 1,921 | 1,932 | 1,899 | 1,915 | -19 | -1% | 5,900 |
| 2014/09/03 | 1,921 | 1,937 | 1,920 | 1,934 | +15 | +0.8% | 2,000 |
| 2014/09/02 | 1,938 | 1,938 | 1,903 | 1,919 | -1 | -0.1% | 3,900 |
| 2014/09/01 | 1,929 | 1,930 | 1,909 | 1,920 | -8 | -0.4% | 2,200 |
| 2014/08/29 | 1,923 | 1,928 | 1,922 | 1,928 | +5 | +0.3% | 500 |
| 2014/08/28 | 1,912 | 1,928 | 1,908 | 1,923 | +7 | +0.4% | 1,900 |
| 2014/08/27 | 1,903 | 1,926 | 1,903 | 1,916 | +13 | +0.7% | 800 |
| 2014/08/26 | 1,910 | 1,922 | 1,899 | 1,903 | -21 | -1.1% | 2,400 |
| 2014/08/25 | 1,929 | 1,929 | 1,903 | 1,924 | +2 | +0.1% | 5,000 |
| 2014/08/22 | 1,931 | 1,931 | 1,892 | 1,922 | -1 | -0.1% | 6,000 |
| 2014/08/21 | 1,908 | 1,928 | 1,907 | 1,923 | +15 | +0.8% | 4,300 |
| 2014/08/20 | 1,906 | 1,909 | 1,903 | 1,908 | -5 | -0.3% | 1,900 |
| 2014/08/19 | 1,918 | 1,918 | 1,904 | 1,913 | +10 | +0.5% | 1,000 |
| 2014/08/18 | 1,902 | 1,914 | 1,902 | 1,903 | +2 | +0.1% | 1,100 |
| 2014/08/15 | 1,881 | 1,904 | 1,881 | 1,901 | +3 | +0.2% | 1,800 |
| 2014/08/14 | 1,899 | 1,900 | 1,898 | 1,898 | +5 | +0.3% | 400 |
| 2014/08/13 | 1,919 | 1,919 | 1,888 | 1,893 | -6 | -0.3% | 2,600 |
| 2014/08/12 | 1,921 | 1,921 | 1,891 | 1,899 | -5 | -0.3% | 2,100 |
| 2014/08/11 | 1,899 | 1,910 | 1,891 | 1,904 | +23 | +1.2% | 2,000 |
| 2014/08/08 | 1,892 | 1,902 | 1,881 | 1,881 | -22 | -1.2% | 4,800 |
| 2014/08/07 | 1,890 | 1,903 | 1,890 | 1,903 | +13 | +0.7% | 3,000 |
2651～
2700
件表示中 / 6137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 | 239,400円 | +7.7% | +0.9% | 2.84% | 9.60倍 | 0.90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 |
| 三谷産 | 40,700円 | +6.7% | +11.1% | 2.46% | 10.22倍 | 0.53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 |
| スズデン | 171,000円 | +0.6% | -17.2% | 4.80% | 16.78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 |
| 日電計 | 206,300円 | +2.3% | -4.9% | 4.36% | 7.76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 |
| アセンテック | 161,500円 | +16.6% | +42.0% | 1.24% | 19.44倍 | 5.51倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
