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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,645 | 1,667 | 1,645 | 1,656 | +11 | +0.7% | 2,900 |
| 2013/06/19 | 1,644 | 1,645 | 1,640 | 1,645 | -4 | -0.2% | 4,600 |
| 2013/06/18 | 1,664 | 1,670 | 1,649 | 1,649 | -15 | -0.9% | 2,000 |
| 2013/06/17 | 1,629 | 1,665 | 1,617 | 1,664 | +34 | +2.1% | 2,100 |
| 2013/06/14 | 1,630 | 1,659 | 1,630 | 1,630 | -5 | -0.3% | 13,300 |
| 2013/06/13 | 1,645 | 1,645 | 1,630 | 1,635 | -19 | -1.1% | 3,200 |
| 2013/06/12 | 1,660 | 1,662 | 1,645 | 1,654 | -14 | -0.8% | 4,400 |
| 2013/06/11 | 1,660 | 1,671 | 1,652 | 1,668 | +5 | +0.3% | 2,600 |
| 2013/06/10 | 1,623 | 1,710 | 1,606 | 1,663 | +79 | +5% | 5,800 |
| 2013/06/07 | 1,651 | 1,651 | 1,551 | 1,584 | -68 | -4.1% | 15,000 |
| 2013/06/06 | 1,707 | 1,707 | 1,610 | 1,652 | -54 | -3.2% | 9,600 |
| 2013/06/05 | 1,719 | 1,768 | 1,704 | 1,706 | -13 | -0.8% | 4,500 |
| 2013/06/04 | 1,690 | 1,719 | 1,660 | 1,719 | +21 | +1.2% | 8,900 |
| 2013/06/03 | 1,700 | 1,716 | 1,692 | 1,698 | -47 | -2.7% | 5,800 |
| 2013/05/31 | 1,769 | 1,769 | 1,706 | 1,745 | +42 | +2.5% | 3,500 |
| 2013/05/30 | 1,756 | 1,756 | 1,703 | 1,703 | -54 | -3.1% | 4,000 |
| 2013/05/29 | 1,780 | 1,780 | 1,755 | 1,757 | +23 | +1.3% | 3,700 |
| 2013/05/28 | 1,744 | 1,784 | 1,710 | 1,734 | -10 | -0.6% | 10,600 |
| 2013/05/27 | 1,817 | 1,818 | 1,744 | 1,744 | -63 | -3.5% | 10,200 |
| 2013/05/24 | 1,781 | 1,835 | 1,735 | 1,807 | +32 | +1.8% | 21,600 |
| 2013/05/23 | 1,875 | 1,875 | 1,775 | 1,775 | -95 | -5.1% | 27,700 |
| 2013/05/22 | 1,878 | 1,895 | 1,850 | 1,870 | +71 | +3.9% | 44,300 |
| 2013/05/21 | 1,795 | 1,802 | 1,793 | 1,799 | +6 | +0.3% | 7,000 |
| 2013/05/20 | 1,805 | 1,808 | 1,789 | 1,793 | +11 | +0.6% | 5,100 |
| 2013/05/17 | 1,765 | 1,785 | 1,760 | 1,782 | +11 | +0.6% | 6,500 |
| 2013/05/16 | 1,791 | 1,792 | 1,755 | 1,771 | -21 | -1.2% | 9,800 |
| 2013/05/15 | 1,794 | 1,810 | 1,792 | 1,792 | -2 | -0.1% | 6,200 |
| 2013/05/14 | 1,819 | 1,820 | 1,791 | 1,794 | -8 | -0.4% | 6,700 |
| 2013/05/13 | 1,830 | 1,830 | 1,802 | 1,802 | +2 | +0.1% | 5,500 |
| 2013/05/10 | 1,797 | 1,808 | 1,793 | 1,800 | +10 | +0.6% | 6,000 |
| 2013/05/09 | 1,799 | 1,800 | 1,785 | 1,790 | -8 | -0.4% | 7,900 |
| 2013/05/08 | 1,786 | 1,799 | 1,785 | 1,798 | +15 | +0.8% | 6,600 |
| 2013/05/07 | 1,760 | 1,800 | 1,760 | 1,783 | +25 | +1.4% | 5,100 |
| 2013/05/02 | 1,762 | 1,765 | 1,756 | 1,758 | -4 | -0.2% | 5,400 |
| 2013/05/01 | 1,780 | 1,780 | 1,758 | 1,762 | -14 | -0.8% | 5,600 |
| 2013/04/30 | 1,799 | 1,799 | 1,776 | 1,776 | -21 | -1.2% | 4,800 |
| 2013/04/26 | 1,795 | 1,800 | 1,790 | 1,797 | -3 | -0.2% | 7,600 |
| 2013/04/25 | 1,805 | 1,806 | 1,790 | 1,800 | -6 | -0.3% | 9,800 |
| 2013/04/24 | 1,825 | 1,825 | 1,792 | 1,806 | +13 | +0.7% | 12,200 |
| 2013/04/23 | 1,802 | 1,830 | 1,787 | 1,793 | -67 | -3.6% | 26,800 |
| 2013/04/22 | 1,750 | 1,860 | 1,750 | 1,860 | +125 | +7.2% | 34,300 |
| 2013/04/19 | 1,731 | 1,755 | 1,730 | 1,735 | +5 | +0.3% | 8,400 |
| 2013/04/18 | 1,715 | 1,730 | 1,681 | 1,730 | +20 | +1.2% | 8,100 |
| 2013/04/17 | 1,717 | 1,739 | 1,710 | 1,710 | +2 | +0.1% | 5,500 |
| 2013/04/16 | 1,707 | 1,719 | 1,686 | 1,708 | -11 | -0.6% | 5,200 |
| 2013/04/15 | 1,730 | 1,739 | 1,710 | 1,719 | -2 | -0.1% | 3,800 |
| 2013/04/12 | 1,686 | 1,721 | 1,686 | 1,721 | +18 | +1.1% | 3,500 |
| 2013/04/11 | 1,685 | 1,720 | 1,685 | 1,703 | +4 | +0.2% | 6,300 |
| 2013/04/10 | 1,707 | 1,709 | 1,690 | 1,699 | +2 | +0.1% | 6,700 |
| 2013/04/09 | 1,701 | 1,715 | 1,697 | 1,697 | -6 | -0.4% | 13,500 |
2901～
2950
件表示中 / 6060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 | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42倍 | 0.77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 |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日邦産 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
