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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 1,415 | 1,445 | 1,415 | 1,424 | -3 | -0.2% | 5,900 |
| 2012/02/24 | 1,401 | 1,432 | 1,400 | 1,427 | +14 | +1% | 5,600 |
| 2012/02/23 | 1,410 | 1,415 | 1,400 | 1,413 | +3 | +0.2% | 3,400 |
| 2012/02/22 | 1,398 | 1,411 | 1,393 | 1,410 | +25 | +1.8% | 7,100 |
| 2012/02/21 | 1,386 | 1,386 | 1,375 | 1,385 | -1 | -0.1% | 8,000 |
| 2012/02/20 | 1,375 | 1,386 | 1,375 | 1,386 | +16 | +1.2% | 8,600 |
| 2012/02/17 | 1,371 | 1,376 | 1,370 | 1,370 | -4 | -0.3% | 4,900 |
| 2012/02/16 | 1,389 | 1,389 | 1,371 | 1,374 | -15 | -1.1% | 3,400 |
| 2012/02/15 | 1,400 | 1,400 | 1,330 | 1,389 | -11 | -0.8% | 12,600 |
| 2012/02/14 | 1,385 | 1,400 | 1,382 | 1,400 | +6 | +0.4% | 1,800 |
| 2012/02/13 | 1,383 | 1,394 | 1,383 | 1,394 | +11 | +0.8% | 1,200 |
| 2012/02/10 | 1,384 | 1,387 | 1,383 | 1,383 | +1 | +0.1% | 1,500 |
| 2012/02/09 | 1,400 | 1,400 | 1,382 | 1,382 | -18 | -1.3% | 3,300 |
| 2012/02/08 | 1,384 | 1,400 | 1,384 | 1,400 | +16 | +1.2% | 1,700 |
| 2012/02/07 | 1,383 | 1,385 | 1,370 | 1,384 | +1 | +0.1% | 3,400 |
| 2012/02/06 | 1,381 | 1,400 | 1,381 | 1,383 | +3 | +0.2% | 2,900 |
| 2012/02/03 | 1,399 | 1,400 | 1,374 | 1,380 | +2 | +0.1% | 4,700 |
| 2012/02/02 | 1,348 | 1,403 | 1,348 | 1,378 | +38 | +2.8% | 22,100 |
| 2012/02/01 | 1,338 | 1,342 | 1,338 | 1,340 | ±0 | ±0% | 1,100 |
| 2012/01/31 | 1,329 | 1,340 | 1,326 | 1,340 | +10 | +0.8% | 3,300 |
| 2012/01/30 | 1,330 | 1,349 | 1,330 | 1,330 | -3 | -0.2% | 2,100 |
| 2012/01/27 | 1,338 | 1,347 | 1,325 | 1,333 | -8 | -0.6% | 1,100 |
| 2012/01/26 | 1,335 | 1,342 | 1,330 | 1,341 | +7 | +0.5% | 1,300 |
| 2012/01/25 | 1,349 | 1,349 | 1,334 | 1,334 | -13 | -1% | 5,000 |
| 2012/01/24 | 1,328 | 1,347 | 1,325 | 1,347 | +8 | +0.6% | 2,200 |
| 2012/01/23 | 1,349 | 1,350 | 1,339 | 1,339 | +7 | +0.5% | 1,900 |
| 2012/01/20 | 1,322 | 1,338 | 1,322 | 1,332 | +5 | +0.4% | 2,300 |
| 2012/01/19 | 1,325 | 1,327 | 1,325 | 1,327 | ±0 | ±0% | 500 |
| 2012/01/18 | 1,315 | 1,327 | 1,315 | 1,327 | +15 | +1.1% | 600 |
| 2012/01/17 | 1,314 | 1,314 | 1,312 | 1,312 | -18 | -1.4% | 300 |
| 2012/01/16 | 1,315 | 1,330 | 1,313 | 1,330 | ±0 | ±0% | 600 |
| 2012/01/13 | 1,319 | 1,330 | 1,319 | 1,330 | +2 | +0.2% | 1,100 |
| 2012/01/12 | 1,328 | 1,328 | 1,328 | 1,328 | -7 | -0.5% | 500 |
| 2012/01/11 | 1,342 | 1,342 | 1,335 | 1,335 | -9 | -0.7% | 400 |
| 2012/01/10 | 1,338 | 1,345 | 1,338 | 1,344 | +14 | +1.1% | 1,400 |
| 2012/01/06 | 1,343 | 1,343 | 1,330 | 1,330 | -13 | -1% | 1,700 |
| 2012/01/05 | 1,343 | 1,343 | 1,335 | 1,343 | -1 | -0.1% | 900 |
| 2012/01/04 | 1,337 | 1,345 | 1,333 | 1,344 | +30 | +2.3% | 4,100 |
| 2011/12/30 | 1,320 | 1,330 | 1,314 | 1,314 | +1 | +0.1% | 1,600 |
| 2011/12/29 | 1,315 | 1,315 | 1,303 | 1,313 | +7 | +0.5% | 1,100 |
| 2011/12/28 | 1,315 | 1,315 | 1,306 | 1,306 | -11 | -0.8% | 300 |
| 2011/12/27 | 1,316 | 1,317 | 1,314 | 1,317 | +3 | +0.2% | 1,300 |
| 2011/12/26 | 1,350 | 1,350 | 1,313 | 1,314 | -31 | -2.3% | 2,600 |
| 2011/12/22 | 1,345 | 1,348 | 1,322 | 1,345 | ±0 | ±0% | 900 |
| 2011/12/21 | 1,332 | 1,350 | 1,322 | 1,345 | -5 | -0.4% | 1,400 |
| 2011/12/20 | 1,317 | 1,350 | 1,313 | 1,350 | +50 | +3.8% | 5,700 |
| 2011/12/19 | 1,301 | 1,310 | 1,295 | 1,300 | -14 | -1.1% | 3,000 |
| 2011/12/16 | 1,300 | 1,314 | 1,300 | 1,314 | +14 | +1.1% | 1,200 |
| 2011/12/15 | 1,327 | 1,330 | 1,297 | 1,300 | -2 | -0.2% | 1,200 |
| 2011/12/14 | 1,317 | 1,319 | 1,302 | 1,302 | -36 | -2.7% | 1,900 |
3301～
3350
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 | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91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 | 112,700円 | +8.2% | +7.8% | 3.55% | 11.16倍 | 0.87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 | 528,000円 | +1.6% | +2.7% | 2.27% | 10.60倍 | 0.60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 | 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 | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83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
