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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 1,371 | 1,377 | 1,350 | 1,359 | -12 | -0.9% | 2,200 |
| 2012/07/23 | 1,387 | 1,388 | 1,370 | 1,371 | -13 | -0.9% | 3,100 |
| 2012/07/20 | 1,386 | 1,395 | 1,384 | 1,384 | -11 | -0.8% | 1,300 |
| 2012/07/19 | 1,386 | 1,406 | 1,386 | 1,395 | -4 | -0.3% | 2,400 |
| 2012/07/18 | 1,392 | 1,399 | 1,378 | 1,399 | +5 | +0.4% | 1,800 |
| 2012/07/17 | 1,405 | 1,405 | 1,393 | 1,394 | ±0 | ±0% | 1,300 |
| 2012/07/13 | 1,391 | 1,412 | 1,391 | 1,394 | -3 | -0.2% | 800 |
| 2012/07/12 | 1,416 | 1,416 | 1,397 | 1,397 | -1 | -0.1% | 700 |
| 2012/07/11 | 1,390 | 1,419 | 1,389 | 1,398 | -7 | -0.5% | 1,900 |
| 2012/07/10 | 1,441 | 1,441 | 1,397 | 1,405 | +18 | +1.3% | 8,100 |
| 2012/07/09 | 1,396 | 1,400 | 1,385 | 1,387 | -9 | -0.6% | 1,100 |
| 2012/07/06 | 1,388 | 1,407 | 1,388 | 1,396 | -7 | -0.5% | 2,300 |
| 2012/07/05 | 1,385 | 1,407 | 1,381 | 1,403 | +3 | +0.2% | 1,200 |
| 2012/07/04 | 1,400 | 1,405 | 1,395 | 1,400 | -3 | -0.2% | 2,000 |
| 2012/07/03 | 1,390 | 1,403 | 1,390 | 1,403 | +16 | +1.2% | 500 |
| 2012/07/02 | 1,409 | 1,409 | 1,387 | 1,387 | +4 | +0.3% | 2,500 |
| 2012/06/29 | 1,375 | 1,394 | 1,359 | 1,383 | +8 | +0.6% | 2,000 |
| 2012/06/28 | 1,372 | 1,394 | 1,372 | 1,375 | -8 | -0.6% | 3,300 |
| 2012/06/27 | 1,376 | 1,383 | 1,376 | 1,383 | +11 | +0.8% | 1,200 |
| 2012/06/26 | 1,360 | 1,395 | 1,360 | 1,372 | +10 | +0.7% | 2,200 |
| 2012/06/25 | 1,395 | 1,395 | 1,360 | 1,362 | -3 | -0.2% | 3,400 |
| 2012/06/22 | 1,353 | 1,367 | 1,353 | 1,365 | -4 | -0.3% | 1,200 |
| 2012/06/21 | 1,390 | 1,390 | 1,366 | 1,369 | +3 | +0.2% | 600 |
| 2012/06/20 | 1,353 | 1,366 | 1,353 | 1,366 | +13 | +1% | 400 |
| 2012/06/19 | 1,349 | 1,361 | 1,349 | 1,353 | +1 | +0.1% | 1,500 |
| 2012/06/18 | 1,354 | 1,382 | 1,352 | 1,352 | +11 | +0.8% | 2,800 |
| 2012/06/15 | 1,330 | 1,354 | 1,330 | 1,341 | +17 | +1.3% | 800 |
| 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 |
3201～
3250
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
