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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,331 | 1,340 | 1,320 | 1,338 | +7 | +0.5% | 2,100 |
| 2011/12/12 | 1,370 | 1,370 | 1,331 | 1,331 | +22 | +1.7% | 7,000 |
| 2011/12/09 | 1,297 | 1,310 | 1,297 | 1,309 | +7 | +0.5% | 7,400 |
| 2011/12/08 | 1,297 | 1,320 | 1,286 | 1,302 | +17 | +1.3% | 5,700 |
| 2011/12/07 | 1,288 | 1,297 | 1,274 | 1,285 | -13 | -1% | 6,200 |
| 2011/12/06 | 1,301 | 1,316 | 1,298 | 1,298 | -17 | -1.3% | 1,200 |
| 2011/12/05 | 1,316 | 1,316 | 1,300 | 1,315 | +29 | +2.3% | 4,400 |
| 2011/12/02 | 1,295 | 1,299 | 1,283 | 1,286 | -7 | -0.5% | 1,300 |
| 2011/12/01 | 1,300 | 1,300 | 1,271 | 1,293 | +19 | +1.5% | 2,800 |
| 2011/11/30 | 1,286 | 1,286 | 1,273 | 1,274 | -22 | -1.7% | 1,100 |
| 2011/11/29 | 1,260 | 1,296 | 1,260 | 1,296 | +36 | +2.9% | 1,900 |
| 2011/11/28 | 1,256 | 1,268 | 1,256 | 1,260 | ±0 | ±0% | 600 |
| 2011/11/25 | 1,289 | 1,289 | 1,260 | 1,260 | +4 | +0.3% | 2,800 |
| 2011/11/24 | 1,264 | 1,270 | 1,256 | 1,256 | -8 | -0.6% | 3,000 |
| 2011/11/22 | 1,261 | 1,273 | 1,261 | 1,264 | +3 | +0.2% | 1,100 |
| 2011/11/21 | 1,261 | 1,261 | 1,261 | 1,261 | ±0 | ±0% | 100 |
| 2011/11/18 | 1,258 | 1,274 | 1,258 | 1,261 | -14 | -1.1% | 500 |
| 2011/11/17 | 1,278 | 1,278 | 1,260 | 1,275 | -12 | -0.9% | 900 |
| 2011/11/16 | 1,270 | 1,287 | 1,261 | 1,287 | +13 | +1% | 500 |
| 2011/11/15 | 1,273 | 1,275 | 1,265 | 1,274 | +4 | +0.3% | 900 |
| 2011/11/14 | 1,270 | 1,270 | 1,257 | 1,270 | -13 | -1% | 1,400 |
| 2011/11/11 | 1,270 | 1,283 | 1,270 | 1,283 | +9 | +0.7% | 800 |
| 2011/11/10 | 1,260 | 1,277 | 1,255 | 1,274 | -6 | -0.5% | 2,700 |
| 2011/11/09 | 1,264 | 1,280 | 1,263 | 1,280 | +10 | +0.8% | 1,200 |
| 2011/11/08 | 1,266 | 1,270 | 1,266 | 1,270 | -14 | -1.1% | 700 |
| 2011/11/07 | 1,293 | 1,293 | 1,266 | 1,284 | +12 | +0.9% | 1,800 |
| 2011/11/04 | 1,262 | 1,272 | 1,262 | 1,272 | ±0 | ±0% | 700 |
| 2011/11/02 | 1,270 | 1,273 | 1,260 | 1,272 | +5 | +0.4% | 1,700 |
| 2011/11/01 | 1,284 | 1,285 | 1,267 | 1,267 | -5 | -0.4% | 1,600 |
| 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 |
3351～
3400
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 | 171,200円 | +0.6% | -17.2% | 4.79% | 16.80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
