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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,317 | 1,336 | 1,317 | 1,324 | -12 | -0.9% | 1,800 |
| 2012/06/13 | 1,345 | 1,349 | 1,336 | 1,336 | -22 | -1.6% | 600 |
| 2012/06/12 | 1,350 | 1,358 | 1,350 | 1,358 | -13 | -0.9% | 2,700 |
| 2012/06/11 | 1,387 | 1,387 | 1,364 | 1,371 | -17 | -1.2% | 2,300 |
| 2012/06/08 | 1,423 | 1,423 | 1,356 | 1,388 | +24 | +1.8% | 7,900 |
| 2012/06/07 | 1,359 | 1,364 | 1,346 | 1,364 | +4 | +0.3% | 3,600 |
| 2012/06/06 | 1,339 | 1,360 | 1,320 | 1,360 | +20 | +1.5% | 1,700 |
| 2012/06/05 | 1,299 | 1,347 | 1,299 | 1,340 | +41 | +3.2% | 1,700 |
| 2012/06/04 | 1,291 | 1,299 | 1,266 | 1,299 | -4 | -0.3% | 3,300 |
| 2012/06/01 | 1,338 | 1,338 | 1,300 | 1,303 | -7 | -0.5% | 2,300 |
| 2012/05/31 | 1,295 | 1,310 | 1,295 | 1,310 | +6 | +0.5% | 1,600 |
| 2012/05/30 | 1,328 | 1,328 | 1,300 | 1,304 | -26 | -2% | 1,800 |
| 2012/05/29 | 1,312 | 1,330 | 1,301 | 1,330 | +18 | +1.4% | 1,600 |
| 2012/05/28 | 1,308 | 1,356 | 1,308 | 1,312 | -4 | -0.3% | 1,600 |
| 2012/05/25 | 1,352 | 1,352 | 1,315 | 1,316 | -6 | -0.5% | 2,700 |
| 2012/05/24 | 1,306 | 1,334 | 1,306 | 1,322 | +17 | +1.3% | 1,900 |
| 2012/05/23 | 1,316 | 1,347 | 1,305 | 1,305 | -11 | -0.8% | 4,100 |
| 2012/05/22 | 1,294 | 1,327 | 1,292 | 1,316 | +22 | +1.7% | 3,200 |
| 2012/05/21 | 1,288 | 1,294 | 1,280 | 1,294 | ±0 | ±0% | 3,300 |
| 2012/05/18 | 1,297 | 1,302 | 1,290 | 1,294 | -34 | -2.6% | 5,100 |
| 2012/05/17 | 1,311 | 1,328 | 1,307 | 1,328 | +18 | +1.4% | 3,100 |
| 2012/05/16 | 1,340 | 1,340 | 1,305 | 1,310 | -40 | -3% | 3,500 |
| 2012/05/15 | 1,360 | 1,360 | 1,323 | 1,350 | -15 | -1.1% | 5,000 |
| 2012/05/14 | 1,371 | 1,371 | 1,361 | 1,365 | -20 | -1.4% | 1,600 |
| 2012/05/11 | 1,380 | 1,389 | 1,380 | 1,385 | +9 | +0.7% | 3,800 |
| 2012/05/10 | 1,383 | 1,383 | 1,354 | 1,376 | -37 | -2.6% | 3,400 |
| 2012/05/09 | 1,400 | 1,413 | 1,383 | 1,413 | +13 | +0.9% | 1,400 |
| 2012/05/08 | 1,376 | 1,405 | 1,375 | 1,400 | +11 | +0.8% | 3,600 |
| 2012/05/07 | 1,396 | 1,398 | 1,370 | 1,389 | -11 | -0.8% | 4,100 |
| 2012/05/02 | 1,403 | 1,406 | 1,399 | 1,400 | -8 | -0.6% | 4,400 |
| 2012/05/01 | 1,430 | 1,430 | 1,408 | 1,408 | -32 | -2.2% | 2,300 |
| 2012/04/27 | 1,449 | 1,449 | 1,431 | 1,440 | -9 | -0.6% | 3,100 |
| 2012/04/26 | 1,465 | 1,465 | 1,437 | 1,449 | +4 | +0.3% | 2,700 |
| 2012/04/25 | 1,464 | 1,464 | 1,434 | 1,445 | -7 | -0.5% | 2,700 |
| 2012/04/24 | 1,431 | 1,452 | 1,410 | 1,452 | +27 | +1.9% | 1,900 |
| 2012/04/23 | 1,465 | 1,468 | 1,425 | 1,425 | -25 | -1.7% | 9,400 |
| 2012/04/20 | 1,440 | 1,478 | 1,432 | 1,450 | +27 | +1.9% | 3,400 |
| 2012/04/19 | 1,440 | 1,440 | 1,423 | 1,423 | -17 | -1.2% | 2,300 |
| 2012/04/18 | 1,425 | 1,441 | 1,425 | 1,440 | +28 | +2% | 5,600 |
| 2012/04/17 | 1,426 | 1,426 | 1,411 | 1,412 | -11 | -0.8% | 1,500 |
| 2012/04/16 | 1,402 | 1,423 | 1,400 | 1,423 | +21 | +1.5% | 1,600 |
| 2012/04/13 | 1,400 | 1,411 | 1,400 | 1,402 | +10 | +0.7% | 800 |
| 2012/04/12 | 1,410 | 1,410 | 1,392 | 1,392 | +1 | +0.1% | 1,100 |
| 2012/04/11 | 1,400 | 1,402 | 1,391 | 1,391 | -14 | -1% | 2,900 |
| 2012/04/10 | 1,408 | 1,411 | 1,405 | 1,405 | -3 | -0.2% | 1,100 |
| 2012/04/09 | 1,414 | 1,428 | 1,401 | 1,408 | -6 | -0.4% | 2,900 |
| 2012/04/06 | 1,407 | 1,414 | 1,403 | 1,414 | +6 | +0.4% | 3,800 |
| 2012/04/05 | 1,420 | 1,420 | 1,406 | 1,408 | -15 | -1.1% | 1,300 |
| 2012/04/04 | 1,426 | 1,426 | 1,420 | 1,423 | -4 | -0.3% | 4,200 |
| 2012/04/03 | 1,437 | 1,438 | 1,423 | 1,427 | -8 | -0.6% | 3,000 |
3151～
3200
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
