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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/06 | 1,341 | 1,341 | 1,337 | 1,338 | -15 | -1.1% | 500 |
| 2012/11/05 | 1,360 | 1,360 | 1,348 | 1,353 | -4 | -0.3% | 800 |
| 2012/11/02 | 1,345 | 1,364 | 1,345 | 1,357 | +9 | +0.7% | 1,200 |
| 2012/11/01 | 1,368 | 1,368 | 1,348 | 1,348 | +1 | +0.1% | 1,700 |
| 2012/10/31 | 1,332 | 1,352 | 1,332 | 1,347 | +17 | +1.3% | 2,200 |
| 2012/10/30 | 1,350 | 1,357 | 1,330 | 1,330 | -7 | -0.5% | 4,200 |
| 2012/10/29 | 1,348 | 1,350 | 1,337 | 1,337 | -6 | -0.4% | 1,800 |
| 2012/10/26 | 1,356 | 1,356 | 1,343 | 1,343 | -3 | -0.2% | 1,400 |
| 2012/10/25 | 1,359 | 1,359 | 1,334 | 1,346 | +5 | +0.4% | 2,900 |
| 2012/10/24 | 1,332 | 1,343 | 1,332 | 1,341 | +9 | +0.7% | 1,700 |
| 2012/10/23 | 1,360 | 1,360 | 1,332 | 1,332 | -13 | -1% | 6,200 |
| 2012/10/22 | 1,323 | 1,349 | 1,323 | 1,345 | +12 | +0.9% | 1,700 |
| 2012/10/19 | 1,322 | 1,333 | 1,322 | 1,333 | +13 | +1% | 2,000 |
| 2012/10/18 | 1,318 | 1,325 | 1,318 | 1,320 | +2 | +0.2% | 1,700 |
| 2012/10/17 | 1,306 | 1,319 | 1,306 | 1,318 | +9 | +0.7% | 1,000 |
| 2012/10/16 | 1,304 | 1,319 | 1,304 | 1,309 | +6 | +0.5% | 1,900 |
| 2012/10/15 | 1,310 | 1,317 | 1,300 | 1,303 | +3 | +0.2% | 700 |
| 2012/10/12 | 1,300 | 1,300 | 1,297 | 1,300 | -16 | -1.2% | 800 |
| 2012/10/11 | 1,296 | 1,316 | 1,296 | 1,316 | +18 | +1.4% | 1,700 |
| 2012/10/10 | 1,301 | 1,301 | 1,295 | 1,298 | -13 | -1% | 4,300 |
| 2012/10/09 | 1,306 | 1,312 | 1,306 | 1,311 | +5 | +0.4% | 700 |
| 2012/10/05 | 1,300 | 1,306 | 1,300 | 1,306 | +7 | +0.5% | 2,300 |
| 2012/10/04 | 1,293 | 1,305 | 1,293 | 1,299 | -9 | -0.7% | 3,100 |
3101～
3150
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
