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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,263 | 1,265 | 1,250 | 1,250 | -13 | -1% | 2,700 |
| 2011/05/06 | 1,256 | 1,266 | 1,255 | 1,263 | -10 | -0.8% | 2,800 |
| 2011/05/02 | 1,258 | 1,276 | 1,258 | 1,273 | +30 | +2.4% | 8,800 |
| 2011/04/28 | 1,248 | 1,248 | 1,241 | 1,243 | +10 | +0.8% | 4,400 |
| 2011/04/27 | 1,231 | 1,239 | 1,221 | 1,233 | +1 | +0.1% | 5,500 |
| 2011/04/26 | 1,248 | 1,248 | 1,231 | 1,232 | -8 | -0.6% | 4,100 |
| 2011/04/25 | 1,245 | 1,249 | 1,234 | 1,240 | +4 | +0.3% | 4,700 |
| 2011/04/22 | 1,226 | 1,245 | 1,212 | 1,236 | +46 | +3.9% | 20,800 |
| 2011/04/21 | 1,191 | 1,191 | 1,176 | 1,190 | +19 | +1.6% | 6,500 |
| 2011/04/20 | 1,167 | 1,177 | 1,167 | 1,171 | +5 | +0.4% | 2,100 |
| 2011/04/19 | 1,167 | 1,170 | 1,164 | 1,166 | -10 | -0.9% | 1,400 |
| 2011/04/18 | 1,190 | 1,190 | 1,170 | 1,176 | -14 | -1.2% | 1,300 |
| 2011/04/15 | 1,190 | 1,190 | 1,182 | 1,190 | ±0 | ±0% | 800 |
| 2011/04/14 | 1,186 | 1,190 | 1,179 | 1,190 | +4 | +0.3% | 2,600 |
| 2011/04/13 | 1,187 | 1,193 | 1,160 | 1,186 | -10 | -0.8% | 2,800 |
| 2011/04/12 | 1,203 | 1,216 | 1,196 | 1,196 | -20 | -1.6% | 2,100 |
| 2011/04/11 | 1,202 | 1,219 | 1,202 | 1,216 | ±0 | ±0% | 1,400 |
| 2011/04/08 | 1,200 | 1,220 | 1,197 | 1,216 | +16 | +1.3% | 4,500 |
| 2011/04/07 | 1,205 | 1,210 | 1,194 | 1,200 | +23 | +2% | 3,100 |
| 2011/04/06 | 1,215 | 1,215 | 1,173 | 1,177 | -44 | -3.6% | 1,800 |
| 2011/04/05 | 1,222 | 1,222 | 1,201 | 1,221 | -7 | -0.6% | 4,100 |
| 2011/04/04 | 1,220 | 1,230 | 1,206 | 1,228 | +7 | +0.6% | 3,200 |
| 2011/04/01 | 1,238 | 1,245 | 1,221 | 1,221 | +1 | +0.1% | 8,200 |
| 2011/03/31 | 1,215 | 1,220 | 1,211 | 1,220 | +11 | +0.9% | 1,800 |
| 2011/03/30 | 1,227 | 1,227 | 1,194 | 1,209 | -18 | -1.5% | 8,100 |
| 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 |
3501～
3550
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
