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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/17 | 1,309 | 1,310 | 1,309 | 1,310 | +4 | +0.3% | 800 |
| 2011/08/16 | 1,308 | 1,310 | 1,305 | 1,306 | ±0 | ±0% | 1,800 |
| 2011/08/15 | 1,315 | 1,315 | 1,306 | 1,306 | +11 | +0.8% | 1,200 |
| 2011/08/12 | 1,305 | 1,305 | 1,295 | 1,295 | +5 | +0.4% | 1,600 |
| 2011/08/11 | 1,286 | 1,290 | 1,280 | 1,290 | +4 | +0.3% | 2,000 |
| 2011/08/10 | 1,300 | 1,300 | 1,276 | 1,286 | +15 | +1.2% | 2,300 |
| 2011/08/09 | 1,275 | 1,284 | 1,270 | 1,271 | -10 | -0.8% | 9,300 |
| 2011/08/08 | 1,292 | 1,292 | 1,281 | 1,281 | -13 | -1% | 6,500 |
| 2011/08/05 | 1,300 | 1,300 | 1,280 | 1,294 | -14 | -1.1% | 11,200 |
| 2011/08/04 | 1,307 | 1,316 | 1,307 | 1,308 | +7 | +0.5% | 2,300 |
| 2011/08/03 | 1,328 | 1,328 | 1,301 | 1,301 | -32 | -2.4% | 6,100 |
| 2011/08/02 | 1,328 | 1,333 | 1,326 | 1,333 | +5 | +0.4% | 2,000 |
| 2011/08/01 | 1,326 | 1,350 | 1,326 | 1,328 | ±0 | ±0% | 3,200 |
| 2011/07/29 | 1,338 | 1,345 | 1,328 | 1,328 | -10 | -0.7% | 5,000 |
| 2011/07/28 | 1,345 | 1,345 | 1,334 | 1,338 | -14 | -1% | 3,300 |
| 2011/07/27 | 1,360 | 1,360 | 1,337 | 1,352 | ±0 | ±0% | 3,900 |
| 2011/07/26 | 1,365 | 1,365 | 1,352 | 1,352 | -3 | -0.2% | 5,200 |
| 2011/07/25 | 1,365 | 1,367 | 1,334 | 1,355 | +26 | +2% | 13,000 |
| 2011/07/22 | 1,329 | 1,334 | 1,325 | 1,329 | +6 | +0.5% | 5,900 |
| 2011/07/21 | 1,319 | 1,323 | 1,308 | 1,323 | +8 | +0.6% | 4,300 |
| 2011/07/20 | 1,312 | 1,321 | 1,312 | 1,315 | +5 | +0.4% | 2,400 |
3401～
3450
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 | 170,900円 | +0.6% | -17.2% | 4.80% | 16.77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
