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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,850 | 1,850 | 1,840 | 1,843 | -15 | -0.8% | 10,600 |
| 2014/03/11 | 1,860 | 1,860 | 1,849 | 1,858 | +7 | +0.4% | 9,400 |
| 2014/03/10 | 1,870 | 1,870 | 1,843 | 1,851 | -22 | -1.2% | 6,100 |
| 2014/03/07 | 1,889 | 1,889 | 1,847 | 1,873 | -12 | -0.6% | 6,800 |
| 2014/03/06 | 1,880 | 1,885 | 1,850 | 1,885 | -2 | -0.1% | 7,100 |
| 2014/03/05 | 1,891 | 1,899 | 1,875 | 1,887 | -4 | -0.2% | 5,400 |
| 2014/03/04 | 1,888 | 1,895 | 1,878 | 1,891 | +3 | +0.2% | 4,800 |
| 2014/03/03 | 1,942 | 1,942 | 1,860 | 1,888 | +65 | +3.6% | 10,600 |
| 2014/02/28 | 1,821 | 1,832 | 1,820 | 1,823 | -13 | -0.7% | 2,700 |
| 2014/02/27 | 1,832 | 1,848 | 1,822 | 1,836 | -8 | -0.4% | 2,000 |
| 2014/02/26 | 1,842 | 1,844 | 1,833 | 1,844 | -2 | -0.1% | 1,600 |
| 2014/02/25 | 1,850 | 1,850 | 1,846 | 1,846 | +14 | +0.8% | 2,700 |
| 2014/02/24 | 1,850 | 1,850 | 1,806 | 1,832 | +1 | +0.1% | 4,800 |
| 2014/02/21 | 1,808 | 1,841 | 1,808 | 1,831 | +37 | +2.1% | 4,400 |
| 2014/02/20 | 1,814 | 1,815 | 1,765 | 1,794 | -20 | -1.1% | 8,300 |
| 2014/02/19 | 1,820 | 1,820 | 1,801 | 1,814 | +1 | +0.1% | 2,600 |
| 2014/02/18 | 1,801 | 1,822 | 1,801 | 1,813 | +2 | +0.1% | 3,100 |
| 2014/02/17 | 1,810 | 1,819 | 1,805 | 1,811 | -1 | -0.1% | 1,400 |
| 2014/02/14 | 1,812 | 1,817 | 1,805 | 1,812 | ±0 | ±0% | 1,500 |
| 2014/02/13 | 1,830 | 1,843 | 1,810 | 1,812 | -13 | -0.7% | 1,800 |
| 2014/02/12 | 1,810 | 1,840 | 1,810 | 1,825 | +9 | +0.5% | 1,900 |
| 2014/02/10 | 1,816 | 1,834 | 1,810 | 1,816 | +12 | +0.7% | 2,300 |
| 2014/02/07 | 1,839 | 1,840 | 1,802 | 1,804 | +2 | +0.1% | 3,100 |
| 2014/02/06 | 1,830 | 1,830 | 1,802 | 1,802 | -9 | -0.5% | 3,000 |
| 2014/02/05 | 1,816 | 1,830 | 1,811 | 1,811 | -14 | -0.8% | 6,000 |
| 2014/02/04 | 1,850 | 1,850 | 1,802 | 1,825 | -42 | -2.2% | 9,000 |
| 2014/02/03 | 1,925 | 1,925 | 1,864 | 1,867 | -36 | -1.9% | 6,200 |
| 2014/01/31 | 1,900 | 1,928 | 1,886 | 1,903 | +1 | +0.1% | 8,300 |
| 2014/01/30 | 1,900 | 1,908 | 1,870 | 1,902 | -4 | -0.2% | 6,400 |
| 2014/01/29 | 1,910 | 1,926 | 1,884 | 1,906 | +36 | +1.9% | 4,900 |
| 2014/01/28 | 1,877 | 1,909 | 1,870 | 1,870 | -7 | -0.4% | 5,900 |
| 2014/01/27 | 1,895 | 1,903 | 1,859 | 1,877 | -22 | -1.2% | 12,700 |
| 2014/01/24 | 1,910 | 1,950 | 1,899 | 1,899 | -43 | -2.2% | 7,600 |
| 2014/01/23 | 1,950 | 1,958 | 1,940 | 1,942 | -16 | -0.8% | 3,700 |
| 2014/01/22 | 1,965 | 1,975 | 1,950 | 1,958 | -7 | -0.4% | 4,000 |
| 2014/01/21 | 1,928 | 1,976 | 1,928 | 1,965 | +37 | +1.9% | 10,300 |
| 2014/01/20 | 1,895 | 1,930 | 1,891 | 1,928 | +36 | +1.9% | 9,700 |
| 2014/01/17 | 1,889 | 1,895 | 1,887 | 1,892 | +9 | +0.5% | 5,500 |
| 2014/01/16 | 1,889 | 1,890 | 1,873 | 1,883 | -6 | -0.3% | 7,600 |
| 2014/01/15 | 1,880 | 1,889 | 1,862 | 1,889 | +21 | +1.1% | 3,600 |
| 2014/01/14 | 1,877 | 1,890 | 1,851 | 1,868 | -7 | -0.4% | 8,100 |
| 2014/01/10 | 1,877 | 1,877 | 1,860 | 1,875 | ±0 | ±0% | 5,000 |
| 2014/01/09 | 1,862 | 1,875 | 1,857 | 1,875 | ±0 | ±0% | 3,500 |
| 2014/01/08 | 1,860 | 1,875 | 1,860 | 1,875 | +21 | +1.1% | 6,200 |
| 2014/01/07 | 1,860 | 1,860 | 1,841 | 1,854 | -5 | -0.3% | 3,500 |
| 2014/01/06 | 1,858 | 1,860 | 1,841 | 1,859 | +18 | +1% | 9,100 |
| 2013/12/30 | 1,820 | 1,850 | 1,812 | 1,841 | +22 | +1.2% | 9,000 |
| 2013/12/27 | 1,820 | 1,820 | 1,810 | 1,819 | +3 | +0.2% | 10,500 |
| 2013/12/26 | 1,785 | 1,820 | 1,785 | 1,816 | +32 | +1.8% | 10,500 |
| 2013/12/25 | 1,790 | 1,800 | 1,750 | 1,784 | +11 | +0.6% | 16,200 |
2801～
2850
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
