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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,320 | 1,320 | 1,309 | 1,310 | +14 | +1.1% | 2,600 |
| 2011/07/15 | 1,303 | 1,303 | 1,296 | 1,296 | -9 | -0.7% | 1,700 |
| 2011/07/14 | 1,296 | 1,306 | 1,294 | 1,305 | +9 | +0.7% | 1,500 |
| 2011/07/13 | 1,315 | 1,315 | 1,295 | 1,296 | -2 | -0.2% | 1,900 |
| 2011/07/12 | 1,298 | 1,304 | 1,295 | 1,298 | -9 | -0.7% | 1,800 |
| 2011/07/11 | 1,290 | 1,308 | 1,290 | 1,307 | +17 | +1.3% | 2,800 |
| 2011/07/08 | 1,305 | 1,305 | 1,290 | 1,290 | -10 | -0.8% | 4,700 |
| 2011/07/07 | 1,317 | 1,317 | 1,300 | 1,300 | -17 | -1.3% | 2,300 |
| 2011/07/06 | 1,310 | 1,317 | 1,290 | 1,317 | +4 | +0.3% | 5,100 |
| 2011/07/05 | 1,317 | 1,317 | 1,310 | 1,313 | -4 | -0.3% | 2,200 |
| 2011/07/04 | 1,296 | 1,317 | 1,296 | 1,317 | +17 | +1.3% | 4,200 |
| 2011/07/01 | 1,290 | 1,300 | 1,282 | 1,300 | +12 | +0.9% | 8,600 |
| 2011/06/30 | 1,280 | 1,290 | 1,280 | 1,288 | -2 | -0.2% | 1,100 |
| 2011/06/29 | 1,290 | 1,290 | 1,277 | 1,290 | +14 | +1.1% | 1,400 |
| 2011/06/28 | 1,270 | 1,280 | 1,270 | 1,276 | -6 | -0.5% | 1,700 |
| 2011/06/27 | 1,297 | 1,297 | 1,282 | 1,282 | ±0 | ±0% | 3,900 |
| 2011/06/24 | 1,270 | 1,282 | 1,270 | 1,282 | +2 | +0.2% | 1,100 |
| 2011/06/23 | 1,278 | 1,280 | 1,264 | 1,280 | +2 | +0.2% | 1,700 |
| 2011/06/22 | 1,268 | 1,280 | 1,260 | 1,278 | +18 | +1.4% | 7,700 |
| 2011/06/21 | 1,240 | 1,260 | 1,240 | 1,260 | +30 | +2.4% | 5,500 |
| 2011/06/20 | 1,212 | 1,257 | 1,212 | 1,230 | ±0 | ±0% | 3,200 |
| 2011/06/17 | 1,251 | 1,251 | 1,230 | 1,230 | -21 | -1.7% | 1,700 |
| 2011/06/16 | 1,254 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 1,300 |
| 2011/06/15 | 1,231 | 1,256 | 1,231 | 1,254 | +16 | +1.3% | 2,200 |
| 2011/06/14 | 1,231 | 1,238 | 1,231 | 1,238 | +12 | +1% | 1,500 |
| 2011/06/13 | 1,231 | 1,245 | 1,226 | 1,226 | -5 | -0.4% | 1,500 |
| 2011/06/10 | 1,250 | 1,256 | 1,230 | 1,231 | +3 | +0.2% | 6,500 |
| 2011/06/09 | 1,228 | 1,230 | 1,222 | 1,228 | +2 | +0.2% | 1,500 |
| 2011/06/08 | 1,250 | 1,256 | 1,226 | 1,226 | +6 | +0.5% | 4,400 |
| 2011/06/07 | 1,220 | 1,220 | 1,209 | 1,220 | -1 | -0.1% | 3,100 |
| 2011/06/06 | 1,214 | 1,222 | 1,212 | 1,221 | ±0 | ±0% | 2,900 |
| 2011/06/03 | 1,229 | 1,245 | 1,221 | 1,221 | -7 | -0.6% | 3,200 |
| 2011/06/02 | 1,260 | 1,260 | 1,220 | 1,228 | -31 | -2.5% | 2,800 |
| 2011/06/01 | 1,247 | 1,259 | 1,234 | 1,259 | +24 | +1.9% | 3,800 |
| 2011/05/31 | 1,225 | 1,238 | 1,224 | 1,235 | +11 | +0.9% | 1,200 |
| 2011/05/30 | 1,212 | 1,225 | 1,212 | 1,224 | +3 | +0.2% | 1,800 |
| 2011/05/27 | 1,244 | 1,244 | 1,221 | 1,221 | -9 | -0.7% | 1,500 |
| 2011/05/26 | 1,239 | 1,240 | 1,230 | 1,230 | +4 | +0.3% | 1,400 |
| 2011/05/25 | 1,260 | 1,260 | 1,215 | 1,226 | -19 | -1.5% | 4,300 |
| 2011/05/24 | 1,235 | 1,245 | 1,228 | 1,245 | +17 | +1.4% | 2,100 |
| 2011/05/23 | 1,215 | 1,229 | 1,210 | 1,228 | -5 | -0.4% | 2,200 |
| 2011/05/20 | 1,214 | 1,234 | 1,214 | 1,233 | +21 | +1.7% | 800 |
| 2011/05/19 | 1,233 | 1,233 | 1,212 | 1,212 | -18 | -1.5% | 2,100 |
| 2011/05/18 | 1,212 | 1,233 | 1,212 | 1,230 | +18 | +1.5% | 900 |
| 2011/05/17 | 1,212 | 1,213 | 1,201 | 1,212 | ±0 | ±0% | 2,300 |
| 2011/05/16 | 1,225 | 1,225 | 1,212 | 1,212 | -9 | -0.7% | 1,900 |
| 2011/05/13 | 1,230 | 1,242 | 1,220 | 1,221 | -22 | -1.8% | 2,800 |
| 2011/05/12 | 1,230 | 1,246 | 1,230 | 1,243 | -1 | -0.1% | 2,100 |
| 2011/05/11 | 1,250 | 1,250 | 1,243 | 1,244 | -6 | -0.5% | 2,500 |
| 2011/05/10 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,900 |
3451～
3500
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
