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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/04/10 | 1,818 | 1,835 | 1,818 | 1,828 | +11 | +0.6% | 1,500 |
| 2014/04/09 | 1,851 | 1,856 | 1,817 | 1,817 | -42 | -2.3% | 5,900 |
| 2014/04/08 | 1,880 | 1,880 | 1,859 | 1,859 | -31 | -1.6% | 2,300 |
| 2014/04/07 | 1,899 | 1,899 | 1,880 | 1,890 | +11 | +0.6% | 2,400 |
| 2014/04/04 | 1,878 | 1,899 | 1,878 | 1,879 | +1 | +0.1% | 2,800 |
| 2014/04/03 | 1,863 | 1,900 | 1,856 | 1,878 | +16 | +0.9% | 4,000 |
| 2014/04/02 | 1,895 | 1,895 | 1,841 | 1,862 | -29 | -1.5% | 8,800 |
| 2014/04/01 | 1,890 | 1,895 | 1,874 | 1,891 | +17 | +0.9% | 6,000 |
| 2014/03/31 | 1,889 | 1,890 | 1,852 | 1,874 | +15 | +0.8% | 6,400 |
| 2014/03/28 | 1,865 | 1,870 | 1,858 | 1,859 | +5 | +0.3% | 4,200 |
| 2014/03/27 | 1,866 | 1,866 | 1,850 | 1,854 | -21 | -1.1% | 6,800 |
| 2014/03/26 | 1,872 | 1,880 | 1,850 | 1,875 | +16 | +0.9% | 7,800 |
| 2014/03/25 | 1,879 | 1,879 | 1,837 | 1,859 | +20 | +1.1% | 6,000 |
| 2014/03/24 | 1,811 | 1,875 | 1,811 | 1,839 | +28 | +1.5% | 6,100 |
| 2014/03/20 | 1,829 | 1,829 | 1,805 | 1,811 | -17 | -0.9% | 2,700 |
| 2014/03/19 | 1,840 | 1,860 | 1,828 | 1,828 | -2 | -0.1% | 5,200 |
| 2014/03/18 | 1,820 | 1,880 | 1,820 | 1,830 | +20 | +1.1% | 5,700 |
| 2014/03/17 | 1,802 | 1,841 | 1,802 | 1,810 | +9 | +0.5% | 4,600 |
| 2014/03/14 | 1,831 | 1,850 | 1,800 | 1,801 | -30 | -1.6% | 12,700 |
| 2014/03/13 | 1,843 | 1,843 | 1,821 | 1,831 | -12 | -0.7% | 3,300 |
2751～
2800
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 | 239,500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 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25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 | 170,900円 | +0.6% | -17.2% | 4.80% | 16.77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 | 165,100円 | +16.6% | +42.0% | 1.21% | 19.87倍 | 5.63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
