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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,113 | 1,113 | 1,082 | 1,088 | +5 | +0.5% | 12,100 |
| 2010/12/03 | 1,082 | 1,089 | 1,081 | 1,083 | +1 | +0.1% | 6,400 |
| 2010/12/02 | 1,093 | 1,093 | 1,073 | 1,082 | +3 | +0.3% | 17,800 |
| 2010/12/01 | 1,080 | 1,080 | 1,076 | 1,079 | +2 | +0.2% | 8,500 |
| 2010/11/30 | 1,077 | 1,086 | 1,077 | 1,077 | -2 | -0.2% | 4,600 |
| 2010/11/29 | 1,084 | 1,084 | 1,077 | 1,079 | -3 | -0.3% | 11,400 |
| 2010/11/26 | 1,089 | 1,090 | 1,082 | 1,082 | -3 | -0.3% | 7,200 |
| 2010/11/25 | 1,100 | 1,100 | 1,077 | 1,085 | ±0 | ±0% | 14,100 |
| 2010/11/24 | 1,095 | 1,095 | 1,072 | 1,085 | -12 | -1.1% | 17,400 |
| 2010/11/22 | 1,136 | 1,136 | 1,086 | 1,097 | -16 | -1.4% | 9,400 |
| 2010/11/19 | 1,128 | 1,132 | 1,111 | 1,113 | -7 | -0.6% | 2,400 |
| 2010/11/18 | 1,122 | 1,122 | 1,107 | 1,120 | +6 | +0.5% | 1,800 |
| 2010/11/17 | 1,111 | 1,114 | 1,105 | 1,114 | -4 | -0.4% | 2,300 |
| 2010/11/16 | 1,130 | 1,131 | 1,109 | 1,118 | -14 | -1.2% | 3,200 |
| 2010/11/15 | 1,125 | 1,135 | 1,125 | 1,132 | +11 | +1% | 1,300 |
| 2010/11/12 | 1,121 | 1,128 | 1,121 | 1,121 | ±0 | ±0% | 1,300 |
| 2010/11/11 | 1,108 | 1,127 | 1,108 | 1,121 | +22 | +2% | 4,400 |
| 2010/11/10 | 1,080 | 1,103 | 1,080 | 1,099 | +16 | +1.5% | 6,900 |
| 2010/11/09 | 1,070 | 1,085 | 1,070 | 1,083 | +15 | +1.4% | 3,400 |
| 2010/11/08 | 1,084 | 1,086 | 1,066 | 1,068 | -16 | -1.5% | 5,800 |
| 2010/11/05 | 1,085 | 1,085 | 1,070 | 1,084 | +12 | +1.1% | 12,400 |
| 2010/11/04 | 1,073 | 1,085 | 1,072 | 1,072 | -1 | -0.1% | 2,300 |
| 2010/11/02 | 1,073 | 1,087 | 1,073 | 1,073 | -3 | -0.3% | 1,100 |
| 2010/11/01 | 1,093 | 1,093 | 1,071 | 1,076 | -7 | -0.6% | 3,000 |
| 2010/10/29 | 1,066 | 1,092 | 1,066 | 1,083 | +14 | +1.3% | 4,300 |
| 2010/10/28 | 1,084 | 1,085 | 1,068 | 1,069 | -22 | -2% | 4,800 |
| 2010/10/27 | 1,088 | 1,097 | 1,088 | 1,091 | +3 | +0.3% | 3,100 |
| 2010/10/26 | 1,075 | 1,091 | 1,075 | 1,088 | +12 | +1.1% | 3,400 |
| 2010/10/25 | 1,102 | 1,102 | 1,076 | 1,076 | +1 | +0.1% | 2,700 |
| 2010/10/22 | 1,090 | 1,090 | 1,052 | 1,075 | -22 | -2% | 5,500 |
| 2010/10/21 | 1,070 | 1,097 | 1,068 | 1,097 | +27 | +2.5% | 5,600 |
| 2010/10/20 | 1,059 | 1,070 | 1,056 | 1,070 | ±0 | ±0% | 3,600 |
| 2010/10/19 | 1,053 | 1,071 | 1,053 | 1,070 | +10 | +0.9% | 2,500 |
| 2010/10/18 | 1,059 | 1,060 | 1,052 | 1,060 | +1 | +0.1% | 1,900 |
| 2010/10/15 | 1,070 | 1,070 | 1,058 | 1,059 | -11 | -1% | 3,400 |
| 2010/10/14 | 1,073 | 1,088 | 1,070 | 1,070 | -1 | -0.1% | 2,200 |
| 2010/10/13 | 1,079 | 1,090 | 1,071 | 1,071 | -8 | -0.7% | 2,700 |
| 2010/10/12 | 1,112 | 1,113 | 1,079 | 1,079 | -32 | -2.9% | 3,800 |
| 2010/10/08 | 1,110 | 1,118 | 1,108 | 1,111 | -9 | -0.8% | 2,700 |
| 2010/10/07 | 1,105 | 1,120 | 1,104 | 1,120 | +2 | +0.2% | 2,900 |
| 2010/10/06 | 1,125 | 1,126 | 1,109 | 1,118 | -1 | -0.1% | 1,100 |
| 2010/10/05 | 1,101 | 1,120 | 1,093 | 1,119 | +18 | +1.6% | 3,000 |
| 2010/10/04 | 1,104 | 1,104 | 1,101 | 1,101 | -4 | -0.4% | 1,500 |
| 2010/10/01 | 1,131 | 1,131 | 1,104 | 1,105 | -24 | -2.1% | 2,300 |
| 2010/09/30 | 1,127 | 1,130 | 1,122 | 1,129 | +2 | +0.2% | 2,000 |
| 2010/09/29 | 1,135 | 1,135 | 1,122 | 1,127 | +4 | +0.4% | 3,500 |
| 2010/09/28 | 1,125 | 1,134 | 1,122 | 1,123 | -16 | -1.4% | 3,200 |
| 2010/09/27 | 1,153 | 1,153 | 1,128 | 1,139 | +15 | +1.3% | 8,400 |
| 2010/09/24 | 1,135 | 1,135 | 1,124 | 1,124 | -8 | -0.7% | 7,400 |
| 2010/09/22 | 1,131 | 1,141 | 1,130 | 1,132 | -4 | -0.4% | 7,600 |
3601～
3650
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
