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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 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 |
| 2014/05/27 | 1,820 | 1,846 | 1,819 | 1,836 | -7 | -0.4% | 2,500 |
| 2014/05/26 | 1,848 | 1,848 | 1,834 | 1,843 | -6 | -0.3% | 2,800 |
| 2014/05/23 | 1,850 | 1,850 | 1,847 | 1,849 | +17 | +0.9% | 2,000 |
| 2014/05/22 | 1,822 | 1,846 | 1,820 | 1,832 | +10 | +0.5% | 3,200 |
| 2014/05/21 | 1,818 | 1,834 | 1,818 | 1,822 | +4 | +0.2% | 900 |
| 2014/05/20 | 1,819 | 1,834 | 1,818 | 1,818 | -9 | -0.5% | 2,000 |
| 2014/05/19 | 1,815 | 1,852 | 1,815 | 1,827 | -4 | -0.2% | 2,800 |
| 2014/05/16 | 1,850 | 1,855 | 1,831 | 1,831 | -24 | -1.3% | 6,500 |
| 2014/05/15 | 1,853 | 1,860 | 1,850 | 1,855 | -14 | -0.7% | 3,000 |
| 2014/05/14 | 1,879 | 1,879 | 1,861 | 1,869 | +2 | +0.1% | 1,700 |
| 2014/05/13 | 1,872 | 1,895 | 1,851 | 1,867 | -5 | -0.3% | 3,300 |
| 2014/05/12 | 1,862 | 1,895 | 1,851 | 1,872 | +6 | +0.3% | 3,300 |
| 2014/05/09 | 1,861 | 1,896 | 1,861 | 1,866 | +3 | +0.2% | 1,100 |
| 2014/05/08 | 1,890 | 1,890 | 1,863 | 1,863 | +6 | +0.3% | 4,400 |
| 2014/05/07 | 1,889 | 1,889 | 1,857 | 1,857 | -25 | -1.3% | 4,600 |
| 2014/05/02 | 1,862 | 1,889 | 1,862 | 1,882 | +10 | +0.5% | 3,200 |
| 2014/05/01 | 1,899 | 1,899 | 1,853 | 1,872 | -10 | -0.5% | 2,000 |
| 2014/04/30 | 1,889 | 1,889 | 1,873 | 1,882 | +1 | +0.1% | 1,400 |
| 2014/04/28 | 1,875 | 1,890 | 1,870 | 1,881 | +6 | +0.3% | 1,700 |
| 2014/04/25 | 1,862 | 1,880 | 1,862 | 1,875 | +13 | +0.7% | 3,500 |
| 2014/04/24 | 1,873 | 1,873 | 1,825 | 1,862 | -7 | -0.4% | 4,800 |
| 2014/04/23 | 1,875 | 1,875 | 1,856 | 1,869 | +3 | +0.2% | 1,600 |
| 2014/04/22 | 1,879 | 1,879 | 1,866 | 1,866 | ±0 | ±0% | 1,500 |
| 2014/04/21 | 1,886 | 1,886 | 1,847 | 1,866 | ±0 | ±0% | 1,000 |
| 2014/04/18 | 1,867 | 1,885 | 1,839 | 1,866 | +15 | +0.8% | 2,100 |
| 2014/04/17 | 1,844 | 1,858 | 1,842 | 1,851 | +20 | +1.1% | 4,500 |
| 2014/04/16 | 1,840 | 1,845 | 1,816 | 1,831 | +13 | +0.7% | 2,900 |
| 2014/04/15 | 1,819 | 1,833 | 1,811 | 1,818 | +1 | +0.1% | 2,800 |
| 2014/04/14 | 1,811 | 1,842 | 1,811 | 1,817 | +2 | +0.1% | 900 |
| 2014/04/11 | 1,828 | 1,828 | 1,815 | 1,815 | -13 | -0.7% | 3,600 |
2701～
2750
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
