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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/06/24 | 1,892 | 1,895 | 1,861 | 1,895 | +10 | +0.5% | 5,300 |
| 2014/06/23 | 1,880 | 1,890 | 1,880 | 1,885 | -9 | -0.5% | 1,600 |
| 2014/06/20 | 1,898 | 1,898 | 1,883 | 1,894 | +5 | +0.3% | 2,900 |
| 2014/06/19 | 1,899 | 1,899 | 1,879 | 1,889 | +1 | +0.1% | 3,400 |
| 2014/06/18 | 1,897 | 1,897 | 1,882 | 1,888 | +10 | +0.5% | 3,400 |
| 2014/06/17 | 1,865 | 1,889 | 1,848 | 1,878 | +31 | +1.7% | 6,400 |
| 2014/06/16 | 1,870 | 1,870 | 1,845 | 1,847 | -8 | -0.4% | 4,900 |
| 2014/06/13 | 1,851 | 1,860 | 1,851 | 1,855 | -1 | -0.1% | 7,600 |
| 2014/06/12 | 1,868 | 1,868 | 1,856 | 1,856 | -12 | -0.6% | 1,900 |
| 2014/06/11 | 1,860 | 1,879 | 1,857 | 1,868 | -11 | -0.6% | 3,200 |
| 2014/06/10 | 1,879 | 1,879 | 1,875 | 1,879 | +14 | +0.8% | 1,000 |
| 2014/06/09 | 1,870 | 1,873 | 1,861 | 1,865 | -14 | -0.7% | 1,800 |
| 2014/06/06 | 1,893 | 1,893 | 1,872 | 1,879 | +9 | +0.5% | 4,800 |
| 2014/06/05 | 1,865 | 1,871 | 1,851 | 1,870 | +7 | +0.4% | 3,600 |
| 2014/06/04 | 1,855 | 1,863 | 1,855 | 1,863 | +4 | +0.2% | 500 |
| 2014/06/03 | 1,868 | 1,868 | 1,858 | 1,859 | +1 | +0.1% | 1,900 |
| 2014/06/02 | 1,842 | 1,864 | 1,842 | 1,858 | +10 | +0.5% | 4,300 |
| 2014/05/30 | 1,842 | 1,850 | 1,838 | 1,848 | +8 | +0.4% | 5,200 |
| 2014/05/29 | 1,844 | 1,844 | 1,840 | 1,840 | +8 | +0.4% | 1,900 |
| 2014/05/28 | 1,836 | 1,846 | 1,827 | 1,832 | -4 | -0.2% | 1,500 |
2701～
2750
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 | 40,600円 | +6.7% | +11.1% | 2.46% | 10.20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 | 171,100円 | +0.6% | -17.2% | 4.79% | 16.79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 | 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 |
| アセンテック | 160,300円 | +16.6% | +42.0% | 1.25% | 19.29倍 | 5.47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
