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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,150 | 1,155 | 1,133 | 1,136 | +6 | +0.5% | 4,400 |
| 2010/09/17 | 1,143 | 1,143 | 1,127 | 1,130 | +5 | +0.4% | 6,200 |
| 2010/09/16 | 1,125 | 1,139 | 1,125 | 1,125 | -1 | -0.1% | 2,600 |
| 2010/09/15 | 1,124 | 1,135 | 1,123 | 1,126 | +1 | +0.1% | 7,300 |
| 2010/09/14 | 1,125 | 1,125 | 1,121 | 1,125 | ±0 | ±0% | 4,000 |
| 2010/09/13 | 1,125 | 1,126 | 1,123 | 1,125 | ±0 | ±0% | 8,600 |
| 2010/09/10 | 1,104 | 1,133 | 1,104 | 1,125 | +1 | +0.1% | 11,000 |
| 2010/09/09 | 1,124 | 1,124 | 1,123 | 1,124 | ±0 | ±0% | 3,700 |
| 2010/09/08 | 1,138 | 1,138 | 1,122 | 1,124 | -14 | -1.2% | 4,000 |
| 2010/09/07 | 1,139 | 1,141 | 1,138 | 1,138 | -1 | -0.1% | 3,000 |
| 2010/09/06 | 1,150 | 1,151 | 1,134 | 1,139 | -11 | -1% | 5,200 |
| 2010/09/03 | 1,150 | 1,152 | 1,150 | 1,150 | ±0 | ±0% | 1,900 |
| 2010/09/02 | 1,150 | 1,150 | 1,135 | 1,150 | +17 | +1.5% | 2,200 |
| 2010/09/01 | 1,151 | 1,151 | 1,131 | 1,133 | -27 | -2.3% | 4,000 |
| 2010/08/31 | 1,166 | 1,170 | 1,160 | 1,160 | -11 | -0.9% | 3,200 |
| 2010/08/30 | 1,170 | 1,175 | 1,166 | 1,171 | -1 | -0.1% | 5,300 |
| 2010/08/27 | 1,179 | 1,200 | 1,171 | 1,172 | -7 | -0.6% | 4,700 |
| 2010/08/26 | 1,183 | 1,183 | 1,178 | 1,179 | -4 | -0.3% | 1,500 |
| 2010/08/25 | 1,218 | 1,218 | 1,179 | 1,183 | -6 | -0.5% | 2,800 |
| 2010/08/24 | 1,172 | 1,189 | 1,163 | 1,189 | +8 | +0.7% | 3,000 |
| 2010/08/23 | 1,179 | 1,190 | 1,179 | 1,181 | +14 | +1.2% | 1,900 |
| 2010/08/20 | 1,174 | 1,179 | 1,167 | 1,167 | -7 | -0.6% | 1,300 |
| 2010/08/19 | 1,198 | 1,198 | 1,174 | 1,174 | -16 | -1.3% | 4,900 |
| 2010/08/18 | 1,175 | 1,197 | 1,174 | 1,190 | +22 | +1.9% | 1,400 |
| 2010/08/17 | 1,205 | 1,205 | 1,159 | 1,168 | -10 | -0.8% | 4,500 |
| 2010/08/16 | 1,193 | 1,193 | 1,178 | 1,178 | -22 | -1.8% | 1,400 |
| 2010/08/13 | 1,200 | 1,200 | 1,196 | 1,200 | ±0 | ±0% | 2,400 |
| 2010/08/12 | 1,210 | 1,211 | 1,200 | 1,200 | -15 | -1.2% | 3,600 |
| 2010/08/11 | 1,220 | 1,221 | 1,213 | 1,215 | -14 | -1.1% | 3,000 |
| 2010/08/10 | 1,230 | 1,235 | 1,225 | 1,229 | -10 | -0.8% | 4,100 |
| 2010/08/09 | 1,241 | 1,241 | 1,239 | 1,239 | -2 | -0.2% | 300 |
| 2010/08/06 | 1,224 | 1,241 | 1,216 | 1,241 | +18 | +1.5% | 1,900 |
| 2010/08/05 | 1,221 | 1,239 | 1,221 | 1,223 | -8 | -0.6% | 2,000 |
| 2010/08/04 | 1,267 | 1,267 | 1,224 | 1,231 | -6 | -0.5% | 1,900 |
| 2010/08/03 | 1,239 | 1,249 | 1,216 | 1,237 | -9 | -0.7% | 2,200 |
| 2010/08/02 | 1,236 | 1,263 | 1,236 | 1,246 | +11 | +0.9% | 900 |
| 2010/07/30 | 1,238 | 1,250 | 1,235 | 1,235 | -23 | -1.8% | 1,900 |
| 2010/07/29 | 1,289 | 1,289 | 1,250 | 1,258 | -42 | -3.2% | 5,200 |
| 2010/07/28 | 1,335 | 1,335 | 1,294 | 1,300 | -37 | -2.8% | 3,600 |
| 2010/07/27 | 1,285 | 1,337 | 1,285 | 1,337 | +52 | +4% | 1,300 |
| 2010/07/26 | 1,345 | 1,345 | 1,285 | 1,285 | -24 | -1.8% | 3,200 |
| 2010/07/23 | 1,272 | 1,310 | 1,272 | 1,309 | +12 | +0.9% | 1,400 |
| 2010/07/22 | 1,251 | 1,297 | 1,251 | 1,297 | +46 | +3.7% | 6,600 |
| 2010/07/21 | 1,275 | 1,277 | 1,243 | 1,251 | -7 | -0.6% | 2,000 |
| 2010/07/20 | 1,289 | 1,289 | 1,235 | 1,258 | +28 | +2.3% | 5,200 |
| 2010/07/16 | 1,202 | 1,230 | 1,202 | 1,230 | +15 | +1.2% | 800 |
| 2010/07/15 | 1,226 | 1,226 | 1,215 | 1,215 | -35 | -2.8% | 4,700 |
| 2010/07/14 | 1,244 | 1,260 | 1,244 | 1,250 | +6 | +0.5% | 700 |
| 2010/07/13 | 1,233 | 1,284 | 1,233 | 1,244 | -46 | -3.6% | 1,800 |
| 2010/07/12 | 1,245 | 1,290 | 1,245 | 1,290 | +45 | +3.6% | 700 |
3651～
3700
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
