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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,520 | 1,545 | 1,505 | 1,516 | -22 | -1.4% | 11,600 |
| 2013/01/23 | 1,545 | 1,545 | 1,528 | 1,538 | +10 | +0.7% | 13,000 |
| 2013/01/22 | 1,495 | 1,535 | 1,495 | 1,528 | +36 | +2.4% | 9,900 |
| 2013/01/21 | 1,474 | 1,495 | 1,468 | 1,492 | +18 | +1.2% | 7,500 |
| 2013/01/18 | 1,470 | 1,485 | 1,467 | 1,474 | +8 | +0.5% | 5,300 |
| 2013/01/17 | 1,458 | 1,470 | 1,455 | 1,466 | +5 | +0.3% | 5,900 |
| 2013/01/16 | 1,458 | 1,461 | 1,453 | 1,461 | +3 | +0.2% | 2,400 |
| 2013/01/15 | 1,470 | 1,475 | 1,455 | 1,458 | +3 | +0.2% | 5,500 |
| 2013/01/11 | 1,458 | 1,460 | 1,453 | 1,455 | +4 | +0.3% | 3,700 |
| 2013/01/10 | 1,441 | 1,451 | 1,441 | 1,451 | +10 | +0.7% | 3,400 |
| 2013/01/09 | 1,432 | 1,441 | 1,432 | 1,441 | -8 | -0.6% | 2,500 |
| 2013/01/08 | 1,445 | 1,455 | 1,441 | 1,449 | +2 | +0.1% | 2,600 |
| 2013/01/07 | 1,467 | 1,468 | 1,443 | 1,447 | +6 | +0.4% | 3,100 |
| 2013/01/04 | 1,443 | 1,457 | 1,435 | 1,441 | +31 | +2.2% | 6,600 |
| 2012/12/28 | 1,420 | 1,450 | 1,410 | 1,410 | +2 | +0.1% | 3,500 |
| 2012/12/27 | 1,410 | 1,425 | 1,408 | 1,408 | +3 | +0.2% | 3,400 |
| 2012/12/26 | 1,413 | 1,415 | 1,400 | 1,405 | -10 | -0.7% | 4,200 |
| 2012/12/25 | 1,430 | 1,430 | 1,399 | 1,415 | -13 | -0.9% | 10,200 |
| 2012/12/21 | 1,418 | 1,429 | 1,418 | 1,428 | +10 | +0.7% | 3,100 |
| 2012/12/20 | 1,418 | 1,430 | 1,418 | 1,418 | +1 | +0.1% | 3,200 |
| 2012/12/19 | 1,438 | 1,438 | 1,417 | 1,417 | -4 | -0.3% | 3,800 |
| 2012/12/18 | 1,420 | 1,438 | 1,410 | 1,421 | +5 | +0.4% | 6,100 |
| 2012/12/17 | 1,460 | 1,460 | 1,416 | 1,416 | +6 | +0.4% | 3,100 |
| 2012/12/14 | 1,436 | 1,436 | 1,410 | 1,410 | +8 | +0.6% | 10,300 |
| 2012/12/13 | 1,399 | 1,402 | 1,398 | 1,402 | +3 | +0.2% | 4,000 |
| 2012/12/12 | 1,400 | 1,400 | 1,397 | 1,399 | +9 | +0.6% | 1,900 |
| 2012/12/11 | 1,400 | 1,400 | 1,364 | 1,390 | -10 | -0.7% | 2,800 |
| 2012/12/10 | 1,391 | 1,400 | 1,391 | 1,400 | +7 | +0.5% | 3,500 |
| 2012/12/07 | 1,391 | 1,399 | 1,391 | 1,393 | -5 | -0.4% | 2,000 |
| 2012/12/06 | 1,394 | 1,398 | 1,394 | 1,398 | +3 | +0.2% | 2,600 |
| 2012/12/05 | 1,395 | 1,395 | 1,382 | 1,395 | -2 | -0.1% | 1,400 |
| 2012/12/04 | 1,399 | 1,399 | 1,379 | 1,397 | +37 | +2.7% | 5,300 |
| 2012/12/03 | 1,362 | 1,365 | 1,356 | 1,360 | +11 | +0.8% | 3,700 |
| 2012/11/30 | 1,358 | 1,358 | 1,348 | 1,349 | -1 | -0.1% | 2,700 |
| 2012/11/29 | 1,359 | 1,359 | 1,350 | 1,350 | -1 | -0.1% | 2,100 |
| 2012/11/28 | 1,360 | 1,360 | 1,350 | 1,351 | -6 | -0.4% | 1,100 |
| 2012/11/27 | 1,340 | 1,360 | 1,340 | 1,357 | +9 | +0.7% | 4,100 |
| 2012/11/26 | 1,354 | 1,354 | 1,333 | 1,348 | +17 | +1.3% | 3,900 |
| 2012/11/22 | 1,319 | 1,333 | 1,319 | 1,331 | +13 | +1% | 3,300 |
| 2012/11/21 | 1,316 | 1,330 | 1,314 | 1,318 | ±0 | ±0% | 3,600 |
| 2012/11/20 | 1,330 | 1,331 | 1,315 | 1,318 | -9 | -0.7% | 2,700 |
| 2012/11/19 | 1,328 | 1,332 | 1,327 | 1,327 | +10 | +0.8% | 1,100 |
| 2012/11/16 | 1,319 | 1,324 | 1,315 | 1,317 | -1 | -0.1% | 3,300 |
| 2012/11/15 | 1,325 | 1,325 | 1,306 | 1,318 | +17 | +1.3% | 1,500 |
| 2012/11/14 | 1,312 | 1,312 | 1,300 | 1,301 | -10 | -0.8% | 4,100 |
| 2012/11/13 | 1,316 | 1,316 | 1,306 | 1,311 | ±0 | ±0% | 2,800 |
| 2012/11/12 | 1,343 | 1,343 | 1,311 | 1,311 | -2 | -0.2% | 1,500 |
| 2012/11/09 | 1,329 | 1,329 | 1,313 | 1,313 | -19 | -1.4% | 2,100 |
| 2012/11/08 | 1,329 | 1,352 | 1,326 | 1,332 | -27 | -2% | 500 |
| 2012/11/07 | 1,360 | 1,360 | 1,325 | 1,359 | +21 | +1.6% | 1,800 |
3001～
3050
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
