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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 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 |
| 2013/04/08 | 1,757 | 1,778 | 1,699 | 1,703 | -14 | -0.8% | 15,700 |
| 2013/04/05 | 1,686 | 1,730 | 1,686 | 1,717 | +40 | +2.4% | 10,500 |
| 2013/04/04 | 1,645 | 1,677 | 1,645 | 1,677 | +5 | +0.3% | 4,700 |
| 2013/04/03 | 1,600 | 1,675 | 1,600 | 1,672 | +90 | +5.7% | 8,600 |
| 2013/04/02 | 1,573 | 1,598 | 1,545 | 1,582 | -23 | -1.4% | 15,900 |
| 2013/04/01 | 1,664 | 1,688 | 1,605 | 1,605 | -57 | -3.4% | 14,800 |
| 2013/03/29 | 1,735 | 1,783 | 1,602 | 1,662 | -105 | -5.9% | 23,800 |
| 2013/03/28 | 1,816 | 1,816 | 1,721 | 1,767 | -36 | -2% | 10,700 |
| 2013/03/27 | 1,758 | 1,816 | 1,758 | 1,803 | -23 | -1.3% | 6,300 |
| 2013/03/26 | 1,810 | 1,833 | 1,779 | 1,826 | +24 | +1.3% | 8,800 |
| 2013/03/25 | 1,805 | 1,810 | 1,798 | 1,802 | +14 | +0.8% | 10,100 |
| 2013/03/22 | 1,800 | 1,800 | 1,788 | 1,788 | +1 | +0.1% | 8,200 |
| 2013/03/21 | 1,770 | 1,800 | 1,768 | 1,787 | +24 | +1.4% | 11,900 |
| 2013/03/19 | 1,764 | 1,769 | 1,763 | 1,763 | -1 | -0.1% | 4,100 |
| 2013/03/18 | 1,770 | 1,773 | 1,750 | 1,764 | +16 | +0.9% | 5,100 |
| 2013/03/15 | 1,726 | 1,756 | 1,721 | 1,748 | +22 | +1.3% | 6,300 |
| 2013/03/14 | 1,740 | 1,740 | 1,720 | 1,726 | -3 | -0.2% | 5,900 |
| 2013/03/13 | 1,726 | 1,764 | 1,725 | 1,729 | +15 | +0.9% | 3,600 |
| 2013/03/12 | 1,765 | 1,774 | 1,701 | 1,714 | -44 | -2.5% | 14,900 |
| 2013/03/11 | 1,749 | 1,763 | 1,746 | 1,758 | +10 | +0.6% | 13,900 |
| 2013/03/08 | 1,751 | 1,768 | 1,745 | 1,748 | +8 | +0.5% | 24,000 |
| 2013/03/07 | 1,712 | 1,747 | 1,712 | 1,740 | +33 | +1.9% | 16,600 |
| 2013/03/06 | 1,668 | 1,710 | 1,666 | 1,707 | +79 | +4.9% | 24,300 |
3001～
3050
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 | 1.29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
