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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 1,626 | 1,629 | 1,625 | 1,628 | +3 | +0.2% | 2,000 |
| 2013/03/04 | 1,644 | 1,644 | 1,620 | 1,625 | +13 | +0.8% | 7,800 |
| 2013/03/01 | 1,616 | 1,616 | 1,609 | 1,612 | -5 | -0.3% | 3,400 |
| 2013/02/28 | 1,600 | 1,617 | 1,590 | 1,617 | +33 | +2.1% | 9,100 |
| 2013/02/27 | 1,590 | 1,600 | 1,576 | 1,584 | -3 | -0.2% | 9,000 |
| 2013/02/26 | 1,575 | 1,589 | 1,570 | 1,587 | +1 | +0.1% | 4,700 |
| 2013/02/25 | 1,588 | 1,592 | 1,575 | 1,586 | +19 | +1.2% | 6,500 |
| 2013/02/22 | 1,568 | 1,575 | 1,542 | 1,567 | -2 | -0.1% | 4,600 |
| 2013/02/21 | 1,566 | 1,577 | 1,559 | 1,569 | +11 | +0.7% | 2,200 |
| 2013/02/20 | 1,573 | 1,573 | 1,558 | 1,558 | +25 | +1.6% | 4,100 |
| 2013/02/19 | 1,528 | 1,557 | 1,515 | 1,533 | +6 | +0.4% | 4,700 |
| 2013/02/18 | 1,526 | 1,545 | 1,515 | 1,527 | ±0 | ±0% | 4,600 |
| 2013/02/15 | 1,530 | 1,530 | 1,500 | 1,527 | -16 | -1% | 6,200 |
| 2013/02/14 | 1,543 | 1,543 | 1,540 | 1,543 | +2 | +0.1% | 1,800 |
| 2013/02/13 | 1,553 | 1,555 | 1,539 | 1,541 | -17 | -1.1% | 9,100 |
| 2013/02/12 | 1,552 | 1,568 | 1,552 | 1,558 | +7 | +0.5% | 7,400 |
| 2013/02/08 | 1,559 | 1,570 | 1,550 | 1,551 | -18 | -1.1% | 9,900 |
| 2013/02/07 | 1,570 | 1,570 | 1,551 | 1,569 | +4 | +0.3% | 7,400 |
| 2013/02/06 | 1,566 | 1,577 | 1,565 | 1,565 | ±0 | ±0% | 5,400 |
| 2013/02/05 | 1,575 | 1,580 | 1,565 | 1,565 | -10 | -0.6% | 7,600 |
| 2013/02/04 | 1,560 | 1,575 | 1,560 | 1,575 | +16 | +1% | 5,600 |
| 2013/02/01 | 1,568 | 1,568 | 1,553 | 1,559 | -8 | -0.5% | 5,200 |
| 2013/01/31 | 1,570 | 1,570 | 1,552 | 1,567 | +9 | +0.6% | 3,800 |
| 2013/01/30 | 1,536 | 1,560 | 1,535 | 1,558 | +22 | +1.4% | 4,900 |
| 2013/01/29 | 1,540 | 1,544 | 1,525 | 1,536 | +6 | +0.4% | 4,500 |
| 2013/01/28 | 1,550 | 1,551 | 1,530 | 1,530 | -5 | -0.3% | 5,800 |
| 2013/01/25 | 1,545 | 1,545 | 1,528 | 1,535 | +19 | +1.3% | 6,000 |
| 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 |
3051～
3100
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
