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 |
|---|---|---|---|---|---|---|---|
| 2011/03/29 | 1,229 | 1,229 | 1,198 | 1,227 | -23 | -1.8% | 5,100 |
| 2011/03/28 | 1,260 | 1,265 | 1,230 | 1,250 | -11 | -0.9% | 8,100 |
| 2011/03/25 | 1,297 | 1,297 | 1,250 | 1,261 | +21 | +1.7% | 8,300 |
| 2011/03/24 | 1,247 | 1,255 | 1,240 | 1,240 | +9 | +0.7% | 5,600 |
| 2011/03/23 | 1,238 | 1,240 | 1,220 | 1,231 | +13 | +1.1% | 7,000 |
| 2011/03/22 | 1,209 | 1,230 | 1,209 | 1,218 | +9 | +0.7% | 5,700 |
| 2011/03/18 | 1,180 | 1,211 | 1,172 | 1,209 | +10 | +0.8% | 9,200 |
| 2011/03/17 | 1,066 | 1,199 | 1,066 | 1,199 | +43 | +3.7% | 7,900 |
| 2011/03/16 | 1,057 | 1,230 | 1,037 | 1,156 | +69 | +6.3% | 13,700 |
| 2011/03/15 | 1,080 | 1,117 | 1,000 | 1,087 | -34 | -3% | 22,300 |
| 2011/03/14 | 1,000 | 1,155 | 980 | 1,121 | -119 | -9.6% | 18,800 |
| 2011/03/11 | 1,277 | 1,277 | 1,240 | 1,240 | -35 | -2.7% | 14,100 |
| 2011/03/10 | 1,285 | 1,295 | 1,265 | 1,275 | -7 | -0.5% | 6,600 |
| 2011/03/09 | 1,294 | 1,301 | 1,282 | 1,282 | -11 | -0.9% | 5,800 |
| 2011/03/08 | 1,300 | 1,300 | 1,293 | 1,293 | -9 | -0.7% | 4,600 |
| 2011/03/07 | 1,300 | 1,308 | 1,296 | 1,302 | -7 | -0.5% | 4,900 |
| 2011/03/04 | 1,320 | 1,320 | 1,297 | 1,309 | +2 | +0.2% | 4,500 |
| 2011/03/03 | 1,292 | 1,310 | 1,292 | 1,307 | +17 | +1.3% | 4,100 |
| 2011/03/02 | 1,292 | 1,312 | 1,289 | 1,290 | -3 | -0.2% | 5,300 |
| 2011/03/01 | 1,291 | 1,313 | 1,291 | 1,293 | +3 | +0.2% | 6,900 |
| 2011/02/28 | 1,293 | 1,305 | 1,282 | 1,290 | +10 | +0.8% | 12,700 |
| 2011/02/25 | 1,285 | 1,295 | 1,260 | 1,280 | -15 | -1.2% | 7,800 |
| 2011/02/24 | 1,290 | 1,295 | 1,270 | 1,295 | +4 | +0.3% | 9,900 |
| 2011/02/23 | 1,290 | 1,308 | 1,281 | 1,291 | -10 | -0.8% | 6,000 |
| 2011/02/22 | 1,317 | 1,317 | 1,301 | 1,301 | -8 | -0.6% | 6,300 |
| 2011/02/21 | 1,319 | 1,321 | 1,309 | 1,309 | -10 | -0.8% | 5,900 |
| 2011/02/18 | 1,315 | 1,325 | 1,315 | 1,319 | -7 | -0.5% | 3,600 |
| 2011/02/17 | 1,310 | 1,326 | 1,303 | 1,326 | +23 | +1.8% | 10,100 |
| 2011/02/16 | 1,322 | 1,323 | 1,300 | 1,303 | -12 | -0.9% | 8,300 |
| 2011/02/15 | 1,310 | 1,324 | 1,287 | 1,315 | +16 | +1.2% | 9,900 |
| 2011/02/14 | 1,276 | 1,300 | 1,276 | 1,299 | +22 | +1.7% | 16,400 |
| 2011/02/10 | 1,274 | 1,280 | 1,274 | 1,277 | +3 | +0.2% | 5,300 |
| 2011/02/09 | 1,270 | 1,278 | 1,270 | 1,274 | +4 | +0.3% | 3,300 |
| 2011/02/08 | 1,273 | 1,278 | 1,270 | 1,270 | -3 | -0.2% | 8,400 |
| 2011/02/07 | 1,273 | 1,284 | 1,270 | 1,273 | ±0 | ±0% | 7,900 |
| 2011/02/04 | 1,280 | 1,280 | 1,270 | 1,273 | +4 | +0.3% | 5,700 |
| 2011/02/03 | 1,268 | 1,274 | 1,266 | 1,269 | -6 | -0.5% | 5,500 |
| 2011/02/02 | 1,269 | 1,285 | 1,269 | 1,275 | +10 | +0.8% | 12,000 |
| 2011/02/01 | 1,253 | 1,270 | 1,253 | 1,265 | +13 | +1% | 4,900 |
| 2011/01/31 | 1,250 | 1,252 | 1,240 | 1,252 | -3 | -0.2% | 7,000 |
| 2011/01/28 | 1,260 | 1,260 | 1,248 | 1,255 | -6 | -0.5% | 11,500 |
| 2011/01/27 | 1,253 | 1,263 | 1,253 | 1,261 | +9 | +0.7% | 6,600 |
| 2011/01/26 | 1,263 | 1,274 | 1,252 | 1,252 | -8 | -0.6% | 10,900 |
| 2011/01/25 | 1,246 | 1,260 | 1,240 | 1,260 | +31 | +2.5% | 12,500 |
| 2011/01/24 | 1,265 | 1,269 | 1,217 | 1,229 | -49 | -3.8% | 33,100 |
| 2011/01/21 | 1,269 | 1,278 | 1,260 | 1,278 | -1 | -0.1% | 18,500 |
| 2011/01/20 | 1,268 | 1,279 | 1,260 | 1,279 | +2 | +0.2% | 8,700 |
| 2011/01/19 | 1,258 | 1,280 | 1,257 | 1,277 | +15 | +1.2% | 12,600 |
| 2011/01/18 | 1,279 | 1,279 | 1,260 | 1,262 | -21 | -1.6% | 12,200 |
| 2011/01/17 | 1,287 | 1,290 | 1,270 | 1,283 | -4 | -0.3% | 11,200 |
3451～
3500
件表示中 / 6061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 | 206,600円 | +5.8% | +1.9% | 2.90% | 8.69倍 | 0.80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 |
| 高 島 | 131,500円 | +4.3% | -0.2% | 6.08% | 14.02倍 | 0.93倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| スターティアＨＤ | 211,800円 | +9.6% | +16.7% | 4.82% | 11.13倍 | 2.66倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日邦産 | 234,500円 | +0.2% | -9.3% | 3.24% | 15.32倍 | 1.35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 |
| ほくたけ | 86,300円 | +2.1% | -2.6% | 2.32% | 8.24倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
