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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 2,000 |
| 2013/10/09 | 1,763 | 1,770 | 1,756 | 1,770 | +5 | +0.3% | 2,900 |
| 2013/10/08 | 1,763 | 1,780 | 1,754 | 1,765 | +2 | +0.1% | 2,200 |
| 2013/10/07 | 1,761 | 1,770 | 1,751 | 1,763 | -24 | -1.3% | 6,600 |
| 2013/10/04 | 1,808 | 1,808 | 1,783 | 1,787 | -21 | -1.2% | 3,700 |
| 2013/10/03 | 1,800 | 1,808 | 1,795 | 1,808 | +8 | +0.4% | 3,400 |
| 2013/10/02 | 1,806 | 1,809 | 1,798 | 1,800 | -6 | -0.3% | 2,500 |
| 2013/10/01 | 1,815 | 1,815 | 1,802 | 1,806 | -7 | -0.4% | 2,200 |
| 2013/09/30 | 1,816 | 1,818 | 1,784 | 1,813 | +9 | +0.5% | 5,800 |
| 2013/09/27 | 1,783 | 1,813 | 1,783 | 1,804 | +4 | +0.2% | 2,800 |
| 2013/09/26 | 1,780 | 1,810 | 1,770 | 1,800 | -16 | -0.9% | 2,900 |
| 2013/09/25 | 1,818 | 1,818 | 1,805 | 1,816 | +13 | +0.7% | 5,100 |
| 2013/09/24 | 1,809 | 1,810 | 1,801 | 1,803 | -6 | -0.3% | 3,500 |
| 2013/09/20 | 1,800 | 1,809 | 1,800 | 1,809 | +9 | +0.5% | 2,700 |
| 2013/09/19 | 1,795 | 1,800 | 1,795 | 1,800 | +11 | +0.6% | 5,000 |
| 2013/09/18 | 1,788 | 1,795 | 1,788 | 1,789 | +2 | +0.1% | 3,600 |
| 2013/09/17 | 1,800 | 1,805 | 1,782 | 1,787 | +7 | +0.4% | 3,000 |
| 2013/09/13 | 1,780 | 1,780 | 1,772 | 1,780 | ±0 | ±0% | 10,200 |
| 2013/09/12 | 1,799 | 1,799 | 1,780 | 1,780 | -3 | -0.2% | 2,000 |
| 2013/09/11 | 1,798 | 1,798 | 1,770 | 1,783 | -1 | -0.1% | 4,500 |
| 2013/09/10 | 1,780 | 1,798 | 1,780 | 1,784 | +6 | +0.3% | 2,600 |
| 2013/09/09 | 1,780 | 1,780 | 1,770 | 1,778 | +6 | +0.3% | 1,900 |
| 2013/09/06 | 1,763 | 1,772 | 1,763 | 1,772 | +9 | +0.5% | 800 |
| 2013/09/05 | 1,773 | 1,773 | 1,753 | 1,763 | -10 | -0.6% | 2,800 |
| 2013/09/04 | 1,770 | 1,773 | 1,760 | 1,773 | +3 | +0.2% | 700 |
| 2013/09/03 | 1,751 | 1,770 | 1,751 | 1,770 | +19 | +1.1% | 1,000 |
| 2013/09/02 | 1,753 | 1,753 | 1,750 | 1,751 | -14 | -0.8% | 4,000 |
| 2013/08/30 | 1,768 | 1,796 | 1,764 | 1,765 | -19 | -1.1% | 3,100 |
| 2013/08/29 | 1,765 | 1,784 | 1,765 | 1,784 | +19 | +1.1% | 1,300 |
| 2013/08/28 | 1,770 | 1,775 | 1,765 | 1,765 | -33 | -1.8% | 2,400 |
| 2013/08/27 | 1,799 | 1,800 | 1,778 | 1,798 | -2 | -0.1% | 3,100 |
| 2013/08/26 | 1,770 | 1,800 | 1,752 | 1,800 | +31 | +1.8% | 8,900 |
| 2013/08/23 | 1,747 | 1,772 | 1,739 | 1,769 | +22 | +1.3% | 3,000 |
| 2013/08/22 | 1,749 | 1,749 | 1,725 | 1,747 | +20 | +1.2% | 1,500 |
| 2013/08/21 | 1,726 | 1,775 | 1,720 | 1,727 | +9 | +0.5% | 4,200 |
| 2013/08/20 | 1,720 | 1,726 | 1,718 | 1,718 | -2 | -0.1% | 2,300 |
| 2013/08/19 | 1,721 | 1,721 | 1,718 | 1,720 | +2 | +0.1% | 800 |
| 2013/08/16 | 1,730 | 1,735 | 1,718 | 1,718 | -12 | -0.7% | 1,100 |
| 2013/08/15 | 1,722 | 1,730 | 1,722 | 1,730 | -18 | -1% | 1,000 |
| 2013/08/14 | 1,716 | 1,748 | 1,716 | 1,748 | +21 | +1.2% | 700 |
| 2013/08/13 | 1,745 | 1,745 | 1,710 | 1,727 | -10 | -0.6% | 700 |
| 2013/08/12 | 1,717 | 1,737 | 1,709 | 1,737 | +20 | +1.2% | 700 |
| 2013/08/09 | 1,779 | 1,779 | 1,714 | 1,717 | -33 | -1.9% | 3,500 |
| 2013/08/08 | 1,729 | 1,755 | 1,721 | 1,750 | -19 | -1.1% | 2,700 |
| 2013/08/07 | 1,751 | 1,789 | 1,750 | 1,769 | -8 | -0.5% | 1,700 |
| 2013/08/06 | 1,788 | 1,800 | 1,777 | 1,777 | -7 | -0.4% | 3,800 |
| 2013/08/05 | 1,739 | 1,784 | 1,738 | 1,784 | +44 | +2.5% | 8,000 |
| 2013/08/02 | 1,729 | 1,740 | 1,704 | 1,740 | -2 | -0.1% | 2,600 |
| 2013/08/01 | 1,720 | 1,746 | 1,719 | 1,742 | +37 | +2.2% | 1,800 |
| 2013/07/31 | 1,700 | 1,733 | 1,693 | 1,705 | -4 | -0.2% | 2,100 |
2901～
2950
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
