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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 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 |
| 2014/08/06 | 1,895 | 1,914 | 1,890 | 1,890 | -16 | -0.8% | 3,200 |
| 2014/08/05 | 1,906 | 1,949 | 1,906 | 1,906 | -4 | -0.2% | 3,500 |
| 2014/08/04 | 1,910 | 1,921 | 1,910 | 1,910 | +1 | +0.1% | 3,600 |
| 2014/08/01 | 1,920 | 1,920 | 1,906 | 1,909 | -14 | -0.7% | 4,700 |
| 2014/07/31 | 1,930 | 1,936 | 1,923 | 1,923 | +1 | +0.1% | 2,700 |
| 2014/07/30 | 1,909 | 1,928 | 1,909 | 1,922 | +10 | +0.5% | 1,800 |
| 2014/07/29 | 1,920 | 1,920 | 1,912 | 1,912 | -4 | -0.2% | 1,900 |
| 2014/07/28 | 1,908 | 1,919 | 1,908 | 1,916 | +8 | +0.4% | 2,000 |
| 2014/07/25 | 1,927 | 1,927 | 1,906 | 1,908 | -5 | -0.3% | 3,000 |
| 2014/07/24 | 1,925 | 1,925 | 1,895 | 1,913 | ±0 | ±0% | 4,200 |
| 2014/07/23 | 1,923 | 1,923 | 1,912 | 1,913 | -4 | -0.2% | 3,800 |
| 2014/07/22 | 1,905 | 1,932 | 1,895 | 1,917 | +26 | +1.4% | 7,900 |
| 2014/07/18 | 1,881 | 1,898 | 1,880 | 1,891 | +9 | +0.5% | 1,200 |
| 2014/07/17 | 1,889 | 1,894 | 1,882 | 1,882 | -1 | -0.1% | 1,000 |
| 2014/07/16 | 1,890 | 1,890 | 1,883 | 1,883 | -7 | -0.4% | 1,200 |
| 2014/07/15 | 1,880 | 1,890 | 1,871 | 1,890 | +8 | +0.4% | 2,600 |
| 2014/07/14 | 1,884 | 1,885 | 1,876 | 1,882 | -2 | -0.1% | 1,200 |
| 2014/07/11 | 1,880 | 1,885 | 1,880 | 1,884 | +2 | +0.1% | 1,500 |
| 2014/07/10 | 1,890 | 1,897 | 1,882 | 1,882 | -14 | -0.7% | 4,300 |
| 2014/07/09 | 1,897 | 1,904 | 1,894 | 1,896 | -1 | -0.1% | 3,000 |
| 2014/07/08 | 1,905 | 1,905 | 1,896 | 1,897 | -3 | -0.2% | 15,600 |
| 2014/07/07 | 1,898 | 1,900 | 1,895 | 1,900 | +6 | +0.3% | 5,400 |
| 2014/07/04 | 1,889 | 1,898 | 1,886 | 1,894 | +1 | +0.1% | 4,200 |
| 2014/07/03 | 1,886 | 1,897 | 1,886 | 1,893 | +8 | +0.4% | 4,000 |
| 2014/07/02 | 1,881 | 1,895 | 1,880 | 1,885 | -5 | -0.3% | 3,000 |
| 2014/07/01 | 1,879 | 1,893 | 1,879 | 1,890 | +3 | +0.2% | 2,600 |
| 2014/06/30 | 1,888 | 1,895 | 1,875 | 1,887 | +20 | +1.1% | 2,300 |
| 2014/06/27 | 1,890 | 1,895 | 1,867 | 1,867 | -23 | -1.2% | 2,100 |
| 2014/06/26 | 1,894 | 1,895 | 1,890 | 1,890 | +3 | +0.2% | 2,000 |
| 2014/06/25 | 1,895 | 1,895 | 1,866 | 1,887 | -8 | -0.4% | 3,800 |
2651～
2700
件表示中 / 6107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 | 221,100円 | +7.7% | +0.9% | 3.08% | 8.85倍 | 0.83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 |
| 日邦産 | 259,900円 | +1.4% | -7.4% | 3.00% | 16.75倍 | 1.42倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| 明治電機 | 182,300円 | +4.9% | +11.0% | 4.83% | 8.29倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 三谷産 | 36,300円 | +6.7% | +11.1% | 2.75% | 9.12倍 | 0.47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 |
| ユアサフナ | 453,500円 | +1.6% | +2.7% | 2.65% | 9.10倍 | 0.51倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
