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 |
|---|---|---|---|---|---|---|---|
| 2011/10/31 | 1,267 | 1,280 | 1,266 | 1,272 | -5 | -0.4% | 5,100 |
| 2011/10/28 | 1,280 | 1,302 | 1,271 | 1,277 | -8 | -0.6% | 7,800 |
| 2011/10/27 | 1,257 | 1,285 | 1,255 | 1,285 | +26 | +2.1% | 3,700 |
| 2011/10/26 | 1,271 | 1,291 | 1,258 | 1,259 | -14 | -1.1% | 3,700 |
| 2011/10/25 | 1,290 | 1,290 | 1,273 | 1,273 | -8 | -0.6% | 5,100 |
| 2011/10/24 | 1,290 | 1,290 | 1,275 | 1,281 | -4 | -0.3% | 4,300 |
| 2011/10/21 | 1,291 | 1,305 | 1,285 | 1,285 | -7 | -0.5% | 2,700 |
| 2011/10/20 | 1,301 | 1,301 | 1,291 | 1,292 | ±0 | ±0% | 900 |
| 2011/10/19 | 1,309 | 1,309 | 1,291 | 1,292 | -16 | -1.2% | 1,800 |
| 2011/10/18 | 1,291 | 1,311 | 1,290 | 1,308 | +17 | +1.3% | 1,500 |
| 2011/10/17 | 1,318 | 1,318 | 1,286 | 1,291 | +2 | +0.2% | 9,500 |
| 2011/10/14 | 1,290 | 1,303 | 1,288 | 1,289 | -9 | -0.7% | 4,000 |
| 2011/10/13 | 1,311 | 1,311 | 1,298 | 1,298 | +1 | +0.1% | 1,300 |
| 2011/10/12 | 1,300 | 1,312 | 1,282 | 1,297 | -4 | -0.3% | 2,300 |
| 2011/10/11 | 1,304 | 1,315 | 1,300 | 1,301 | -2 | -0.2% | 2,900 |
| 2011/10/07 | 1,281 | 1,315 | 1,281 | 1,303 | +22 | +1.7% | 1,000 |
| 2011/10/06 | 1,264 | 1,308 | 1,264 | 1,281 | +20 | +1.6% | 4,100 |
| 2011/10/05 | 1,278 | 1,300 | 1,261 | 1,261 | -47 | -3.6% | 4,600 |
| 2011/10/04 | 1,321 | 1,324 | 1,308 | 1,308 | -14 | -1.1% | 1,700 |
| 2011/10/03 | 1,350 | 1,350 | 1,322 | 1,322 | -28 | -2.1% | 3,600 |
| 2011/09/30 | 1,375 | 1,375 | 1,334 | 1,350 | -25 | -1.8% | 4,100 |
| 2011/09/29 | 1,355 | 1,375 | 1,337 | 1,375 | +40 | +3% | 4,900 |
| 2011/09/28 | 1,378 | 1,378 | 1,329 | 1,335 | -44 | -3.2% | 7,100 |
| 2011/09/27 | 1,359 | 1,379 | 1,359 | 1,379 | +43 | +3.2% | 2,500 |
| 2011/09/26 | 1,376 | 1,376 | 1,325 | 1,336 | -29 | -2.1% | 4,200 |
| 2011/09/22 | 1,366 | 1,384 | 1,341 | 1,365 | +12 | +0.9% | 3,400 |
| 2011/09/21 | 1,372 | 1,376 | 1,353 | 1,353 | -19 | -1.4% | 3,700 |
| 2011/09/20 | 1,368 | 1,375 | 1,342 | 1,372 | +4 | +0.3% | 3,300 |
| 2011/09/16 | 1,351 | 1,368 | 1,336 | 1,368 | +17 | +1.3% | 2,600 |
| 2011/09/15 | 1,363 | 1,363 | 1,333 | 1,351 | +1 | +0.1% | 1,500 |
| 2011/09/14 | 1,342 | 1,350 | 1,320 | 1,350 | +13 | +1% | 2,600 |
| 2011/09/13 | 1,340 | 1,340 | 1,318 | 1,337 | ±0 | ±0% | 2,900 |
| 2011/09/12 | 1,334 | 1,337 | 1,319 | 1,337 | +1 | +0.1% | 1,500 |
| 2011/09/09 | 1,321 | 1,340 | 1,321 | 1,336 | +6 | +0.5% | 5,700 |
| 2011/09/08 | 1,330 | 1,330 | 1,330 | 1,330 | +3 | +0.2% | 1,900 |
| 2011/09/07 | 1,325 | 1,328 | 1,323 | 1,327 | +1 | +0.1% | 2,100 |
| 2011/09/06 | 1,326 | 1,326 | 1,313 | 1,326 | +1 | +0.1% | 2,400 |
| 2011/09/05 | 1,310 | 1,325 | 1,310 | 1,325 | ±0 | ±0% | 2,000 |
| 2011/09/02 | 1,319 | 1,327 | 1,314 | 1,325 | -2 | -0.2% | 2,700 |
| 2011/09/01 | 1,323 | 1,327 | 1,320 | 1,327 | +10 | +0.8% | 2,100 |
| 2011/08/31 | 1,323 | 1,323 | 1,317 | 1,317 | -6 | -0.5% | 2,300 |
| 2011/08/30 | 1,321 | 1,323 | 1,321 | 1,323 | +8 | +0.6% | 1,800 |
| 2011/08/29 | 1,317 | 1,317 | 1,303 | 1,315 | +1 | +0.1% | 2,100 |
| 2011/08/26 | 1,319 | 1,319 | 1,302 | 1,314 | +15 | +1.2% | 1,500 |
| 2011/08/25 | 1,326 | 1,326 | 1,299 | 1,299 | -8 | -0.6% | 3,300 |
| 2011/08/24 | 1,301 | 1,308 | 1,298 | 1,307 | +5 | +0.4% | 1,800 |
| 2011/08/23 | 1,317 | 1,317 | 1,293 | 1,302 | +11 | +0.9% | 1,900 |
| 2011/08/22 | 1,280 | 1,300 | 1,280 | 1,291 | -5 | -0.4% | 1,500 |
| 2011/08/19 | 1,295 | 1,300 | 1,276 | 1,296 | -1 | -0.1% | 5,900 |
| 2011/08/18 | 1,310 | 1,310 | 1,296 | 1,297 | -13 | -1% | 1,900 |
3351～
3400
件表示中 / 6107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 | 221,100円 | +7.7% | +0.9% | 3.08% | 8.85倍 | 0.83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 |
| 日邦産 | 259,900円 | +1.4% | -7.4% | 3.00% | 16.75倍 | 1.42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 |
| 明治電機 | 182,300円 | +4.9% | +11.0% | 4.83% | 8.29倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 三谷産 | 36,300円 | +6.7% | +11.1% | 2.75% | 9.12倍 | 0.47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 |
| ユアサフナ | 453,500円 | +1.6% | +2.7% | 2.65% | 9.10倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
