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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,760 | 1,779 | 1,754 | 1,773 | +7 | +0.4% | 16,800 |
| 2013/12/20 | 1,773 | 1,775 | 1,762 | 1,766 | -7 | -0.4% | 6,200 |
| 2013/12/19 | 1,765 | 1,785 | 1,765 | 1,773 | -3 | -0.2% | 14,100 |
| 2013/12/18 | 1,775 | 1,781 | 1,765 | 1,776 | +4 | +0.2% | 5,400 |
| 2013/12/17 | 1,768 | 1,780 | 1,765 | 1,772 | -4 | -0.2% | 4,300 |
| 2013/12/16 | 1,781 | 1,799 | 1,762 | 1,776 | -11 | -0.6% | 8,800 |
| 2013/12/13 | 1,798 | 1,800 | 1,777 | 1,787 | -2 | -0.1% | 17,000 |
| 2013/12/12 | 1,780 | 1,798 | 1,780 | 1,789 | +5 | +0.3% | 2,700 |
| 2013/12/11 | 1,815 | 1,815 | 1,782 | 1,784 | -8 | -0.4% | 8,800 |
| 2013/12/10 | 1,798 | 1,800 | 1,785 | 1,792 | -8 | -0.4% | 2,400 |
| 2013/12/09 | 1,784 | 1,800 | 1,784 | 1,800 | +12 | +0.7% | 1,800 |
| 2013/12/06 | 1,781 | 1,797 | 1,781 | 1,788 | -4 | -0.2% | 3,900 |
| 2013/12/05 | 1,800 | 1,800 | 1,790 | 1,792 | -16 | -0.9% | 2,800 |
| 2013/12/04 | 1,801 | 1,814 | 1,800 | 1,808 | -8 | -0.4% | 6,300 |
| 2013/12/03 | 1,811 | 1,820 | 1,809 | 1,816 | +5 | +0.3% | 3,100 |
| 2013/12/02 | 1,814 | 1,819 | 1,801 | 1,811 | -4 | -0.2% | 6,100 |
| 2013/11/29 | 1,804 | 1,816 | 1,800 | 1,815 | +5 | +0.3% | 3,100 |
| 2013/11/28 | 1,810 | 1,813 | 1,802 | 1,810 | +3 | +0.2% | 4,300 |
| 2013/11/27 | 1,800 | 1,819 | 1,794 | 1,807 | +2 | +0.1% | 3,700 |
| 2013/11/26 | 1,818 | 1,819 | 1,800 | 1,805 | -13 | -0.7% | 4,700 |
| 2013/11/25 | 1,827 | 1,827 | 1,795 | 1,818 | +14 | +0.8% | 5,500 |
| 2013/11/22 | 1,779 | 1,830 | 1,779 | 1,804 | +5 | +0.3% | 13,100 |
| 2013/11/21 | 1,787 | 1,810 | 1,787 | 1,799 | +15 | +0.8% | 5,400 |
| 2013/11/20 | 1,777 | 1,791 | 1,777 | 1,784 | -10 | -0.6% | 1,800 |
| 2013/11/19 | 1,788 | 1,809 | 1,788 | 1,794 | +8 | +0.4% | 2,600 |
| 2013/11/18 | 1,820 | 1,820 | 1,770 | 1,786 | -5 | -0.3% | 4,100 |
| 2013/11/15 | 1,809 | 1,820 | 1,782 | 1,791 | -12 | -0.7% | 20,700 |
| 2013/11/14 | 1,798 | 1,809 | 1,792 | 1,803 | +13 | +0.7% | 7,600 |
| 2013/11/13 | 1,784 | 1,810 | 1,776 | 1,790 | +6 | +0.3% | 5,300 |
| 2013/11/12 | 1,779 | 1,809 | 1,736 | 1,784 | +5 | +0.3% | 11,000 |
| 2013/11/11 | 1,749 | 1,780 | 1,730 | 1,779 | +27 | +1.5% | 5,300 |
| 2013/11/08 | 1,770 | 1,779 | 1,750 | 1,752 | -19 | -1.1% | 3,900 |
| 2013/11/07 | 1,750 | 1,780 | 1,750 | 1,771 | -10 | -0.6% | 11,800 |
| 2013/11/06 | 1,768 | 1,790 | 1,752 | 1,781 | +19 | +1.1% | 9,200 |
| 2013/11/05 | 1,755 | 1,779 | 1,747 | 1,762 | +15 | +0.9% | 4,800 |
| 2013/11/01 | 1,777 | 1,778 | 1,745 | 1,747 | -16 | -0.9% | 6,800 |
| 2013/10/31 | 1,777 | 1,777 | 1,760 | 1,763 | +17 | +1% | 3,200 |
| 2013/10/30 | 1,750 | 1,755 | 1,740 | 1,746 | +13 | +0.8% | 4,000 |
| 2013/10/29 | 1,756 | 1,763 | 1,675 | 1,733 | -52 | -2.9% | 16,500 |
| 2013/10/28 | 1,780 | 1,786 | 1,748 | 1,785 | +10 | +0.6% | 6,500 |
| 2013/10/25 | 1,786 | 1,786 | 1,771 | 1,775 | -12 | -0.7% | 5,500 |
| 2013/10/24 | 1,782 | 1,787 | 1,777 | 1,787 | +5 | +0.3% | 2,000 |
| 2013/10/23 | 1,782 | 1,785 | 1,780 | 1,782 | +1 | +0.1% | 2,400 |
| 2013/10/22 | 1,770 | 1,790 | 1,769 | 1,781 | +3 | +0.2% | 6,400 |
| 2013/10/21 | 1,773 | 1,784 | 1,773 | 1,778 | +6 | +0.3% | 7,400 |
| 2013/10/18 | 1,781 | 1,783 | 1,760 | 1,772 | -9 | -0.5% | 3,200 |
| 2013/10/17 | 1,786 | 1,789 | 1,772 | 1,781 | -1 | -0.1% | 3,000 |
| 2013/10/16 | 1,790 | 1,790 | 1,770 | 1,782 | -6 | -0.3% | 1,100 |
| 2013/10/15 | 1,779 | 1,790 | 1,779 | 1,788 | -3 | -0.2% | 1,800 |
| 2013/10/11 | 1,800 | 1,807 | 1,777 | 1,791 | -9 | -0.5% | 5,300 |
2851～
2900
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
