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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,323 | 1,323 | 1,314 | 1,315 | -8 | -0.6% | 600 |
| 2012/10/01 | 1,350 | 1,350 | 1,316 | 1,323 | -9 | -0.7% | 2,000 |
| 2012/09/28 | 1,326 | 1,345 | 1,326 | 1,332 | +7 | +0.5% | 1,000 |
| 2012/09/27 | 1,343 | 1,343 | 1,305 | 1,325 | -17 | -1.3% | 4,600 |
| 2012/09/26 | 1,350 | 1,350 | 1,312 | 1,342 | -17 | -1.3% | 4,000 |
| 2012/09/25 | 1,353 | 1,359 | 1,340 | 1,359 | +6 | +0.4% | 5,300 |
| 2012/09/24 | 1,346 | 1,354 | 1,346 | 1,353 | +8 | +0.6% | 2,100 |
| 2012/09/21 | 1,343 | 1,345 | 1,333 | 1,345 | +2 | +0.1% | 1,800 |
| 2012/09/20 | 1,339 | 1,343 | 1,323 | 1,343 | -4 | -0.3% | 3,000 |
| 2012/09/19 | 1,337 | 1,347 | 1,337 | 1,347 | +10 | +0.7% | 1,500 |
| 2012/09/18 | 1,343 | 1,364 | 1,307 | 1,337 | -6 | -0.4% | 5,500 |
| 2012/09/14 | 1,363 | 1,363 | 1,340 | 1,343 | -10 | -0.7% | 6,900 |
| 2012/09/13 | 1,345 | 1,354 | 1,345 | 1,353 | +8 | +0.6% | 900 |
| 2012/09/12 | 1,321 | 1,347 | 1,321 | 1,345 | +24 | +1.8% | 1,400 |
| 2012/09/11 | 1,322 | 1,323 | 1,320 | 1,321 | -1 | -0.1% | 1,700 |
| 2012/09/10 | 1,340 | 1,340 | 1,302 | 1,322 | -15 | -1.1% | 3,600 |
| 2012/09/07 | 1,330 | 1,346 | 1,330 | 1,337 | +10 | +0.8% | 2,300 |
| 2012/09/06 | 1,343 | 1,343 | 1,320 | 1,327 | -16 | -1.2% | 1,800 |
| 2012/09/05 | 1,345 | 1,345 | 1,331 | 1,343 | -2 | -0.1% | 800 |
| 2012/09/04 | 1,351 | 1,357 | 1,341 | 1,345 | -8 | -0.6% | 3,000 |
| 2012/09/03 | 1,370 | 1,370 | 1,353 | 1,353 | +4 | +0.3% | 1,600 |
| 2012/08/31 | 1,352 | 1,352 | 1,349 | 1,349 | -3 | -0.2% | 1,300 |
| 2012/08/30 | 1,367 | 1,367 | 1,351 | 1,352 | -18 | -1.3% | 1,600 |
| 2012/08/29 | 1,375 | 1,375 | 1,355 | 1,370 | -4 | -0.3% | 1,900 |
| 2012/08/28 | 1,397 | 1,397 | 1,360 | 1,374 | -24 | -1.7% | 3,300 |
| 2012/08/27 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 1,700 |
| 2012/08/24 | 1,390 | 1,399 | 1,375 | 1,399 | +9 | +0.6% | 2,300 |
| 2012/08/23 | 1,404 | 1,404 | 1,377 | 1,390 | -14 | -1% | 1,900 |
| 2012/08/22 | 1,398 | 1,408 | 1,398 | 1,404 | +6 | +0.4% | 1,300 |
| 2012/08/21 | 1,385 | 1,398 | 1,384 | 1,398 | +11 | +0.8% | 2,700 |
| 2012/08/20 | 1,409 | 1,409 | 1,386 | 1,387 | -9 | -0.6% | 1,500 |
| 2012/08/17 | 1,419 | 1,419 | 1,390 | 1,396 | -24 | -1.7% | 2,600 |
| 2012/08/16 | 1,420 | 1,420 | 1,388 | 1,420 | +21 | +1.5% | 5,700 |
| 2012/08/15 | 1,399 | 1,400 | 1,394 | 1,399 | +7 | +0.5% | 2,000 |
| 2012/08/14 | 1,377 | 1,394 | 1,377 | 1,392 | +15 | +1.1% | 1,600 |
| 2012/08/13 | 1,349 | 1,377 | 1,349 | 1,377 | +30 | +2.2% | 1,500 |
| 2012/08/10 | 1,347 | 1,350 | 1,333 | 1,347 | ±0 | ±0% | 1,900 |
| 2012/08/09 | 1,329 | 1,347 | 1,329 | 1,347 | +18 | +1.4% | 1,600 |
| 2012/08/08 | 1,331 | 1,335 | 1,321 | 1,329 | +2 | +0.2% | 1,900 |
| 2012/08/07 | 1,322 | 1,334 | 1,322 | 1,327 | -7 | -0.5% | 1,500 |
| 2012/08/06 | 1,330 | 1,335 | 1,325 | 1,334 | +4 | +0.3% | 1,100 |
| 2012/08/03 | 1,329 | 1,335 | 1,320 | 1,330 | -5 | -0.4% | 2,000 |
| 2012/08/02 | 1,340 | 1,358 | 1,334 | 1,335 | +4 | +0.3% | 2,300 |
| 2012/08/01 | 1,350 | 1,350 | 1,325 | 1,331 | -6 | -0.4% | 3,000 |
| 2012/07/31 | 1,342 | 1,354 | 1,326 | 1,337 | -23 | -1.7% | 3,300 |
| 2012/07/30 | 1,354 | 1,360 | 1,342 | 1,360 | +7 | +0.5% | 3,200 |
| 2012/07/27 | 1,356 | 1,356 | 1,351 | 1,353 | -2 | -0.1% | 2,100 |
| 2012/07/26 | 1,349 | 1,355 | 1,330 | 1,355 | -8 | -0.6% | 3,200 |
| 2012/07/25 | 1,388 | 1,388 | 1,355 | 1,363 | +4 | +0.3% | 2,800 |
| 2012/07/24 | 1,371 | 1,377 | 1,350 | 1,359 | -12 | -0.9% | 2,200 |
3151～
3200
件表示中 / 6136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 | 239,300円 | +7.7% | +0.9% | 2.84% | 9.59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 |
| ソーダニッカ | 111,600円 | +8.2% | +7.8% | 3.58% | 11.05倍 | 0.86倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ユアサフナ | 533,000円 | +1.6% | +2.7% | 2.25% | 10.70倍 | 0.61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 |
| 三谷産 | 41,000円 | +6.7% | +11.1% | 2.44% | 10.30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 |
市場注目の銘柄
チャート関連のコラム
