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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 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 |
| 2013/07/30 | 1,700 | 1,729 | 1,691 | 1,709 | -2 | -0.1% | 3,800 |
| 2013/07/29 | 1,702 | 1,738 | 1,701 | 1,711 | +5 | +0.3% | 2,100 |
| 2013/07/26 | 1,735 | 1,736 | 1,706 | 1,706 | -35 | -2% | 2,100 |
| 2013/07/25 | 1,748 | 1,755 | 1,741 | 1,741 | ±0 | ±0% | 4,100 |
| 2013/07/24 | 1,730 | 1,749 | 1,730 | 1,741 | +11 | +0.6% | 1,800 |
| 2013/07/23 | 1,718 | 1,746 | 1,718 | 1,730 | -18 | -1% | 2,400 |
| 2013/07/22 | 1,690 | 1,808 | 1,675 | 1,748 | -37 | -2.1% | 12,400 |
| 2013/07/19 | 1,774 | 1,799 | 1,766 | 1,785 | -3 | -0.2% | 4,400 |
| 2013/07/18 | 1,785 | 1,794 | 1,785 | 1,788 | +3 | +0.2% | 2,300 |
| 2013/07/17 | 1,799 | 1,800 | 1,785 | 1,785 | +10 | +0.6% | 3,800 |
| 2013/07/16 | 1,820 | 1,820 | 1,766 | 1,775 | +25 | +1.4% | 8,700 |
| 2013/07/12 | 1,732 | 1,750 | 1,732 | 1,750 | +18 | +1% | 5,400 |
| 2013/07/11 | 1,731 | 1,744 | 1,730 | 1,732 | -4 | -0.2% | 2,100 |
| 2013/07/10 | 1,763 | 1,763 | 1,723 | 1,736 | -38 | -2.1% | 10,300 |
| 2013/07/09 | 1,789 | 1,789 | 1,760 | 1,774 | +22 | +1.3% | 3,300 |
| 2013/07/08 | 1,777 | 1,777 | 1,752 | 1,752 | +3 | +0.2% | 1,900 |
| 2013/07/05 | 1,730 | 1,749 | 1,723 | 1,749 | +29 | +1.7% | 4,800 |
| 2013/07/04 | 1,730 | 1,737 | 1,720 | 1,720 | +5 | +0.3% | 1,500 |
| 2013/07/03 | 1,733 | 1,735 | 1,710 | 1,715 | -3 | -0.2% | 6,500 |
| 2013/07/02 | 1,704 | 1,720 | 1,704 | 1,718 | +13 | +0.8% | 3,200 |
| 2013/07/01 | 1,727 | 1,727 | 1,686 | 1,705 | +5 | +0.3% | 2,600 |
| 2013/06/28 | 1,679 | 1,700 | 1,665 | 1,700 | +16 | +1% | 4,300 |
| 2013/06/27 | 1,631 | 1,687 | 1,627 | 1,684 | +49 | +3% | 2,900 |
| 2013/06/26 | 1,660 | 1,674 | 1,635 | 1,635 | -31 | -1.9% | 3,100 |
| 2013/06/25 | 1,739 | 1,739 | 1,651 | 1,666 | -33 | -1.9% | 3,800 |
| 2013/06/24 | 1,704 | 1,704 | 1,686 | 1,699 | -5 | -0.3% | 2,300 |
| 2013/06/21 | 1,628 | 1,740 | 1,627 | 1,704 | +48 | +2.9% | 5,200 |
| 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 |
2901～
2950
件表示中 / 6107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 | 221,100円 | +7.7% | +0.9% | 3.08% | 8.85倍 | 0.83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 |
| 日邦産 | 259,900円 | +1.4% | -7.4% | 3.00% | 16.75倍 | 1.42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 |
| 明治電機 | 182,300円 | +4.9% | +11.0% | 4.83% | 8.29倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 三谷産 | 36,300円 | +6.7% | +11.1% | 2.75% | 9.12倍 | 0.47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 |
| ユアサフナ | 453,500円 | +1.6% | +2.7% | 2.65% | 9.10倍 | 0.51倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
