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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,261 | 1,268 | 1,241 | 1,245 | +7 | +0.6% | 1,000 |
| 2010/07/08 | 1,239 | 1,263 | 1,221 | 1,238 | +17 | +1.4% | 2,700 |
| 2010/07/07 | 1,222 | 1,222 | 1,219 | 1,221 | -4 | -0.3% | 1,300 |
| 2010/07/06 | 1,239 | 1,250 | 1,222 | 1,225 | -44 | -3.5% | 4,100 |
| 2010/07/05 | 1,220 | 1,269 | 1,220 | 1,269 | +49 | +4% | 1,800 |
| 2010/07/02 | 1,235 | 1,235 | 1,220 | 1,220 | -15 | -1.2% | 600 |
| 2010/07/01 | 1,279 | 1,279 | 1,220 | 1,235 | -51 | -4% | 700 |
| 2010/06/30 | 1,216 | 1,293 | 1,208 | 1,286 | +53 | +4.3% | 4,800 |
| 2010/06/29 | 1,231 | 1,250 | 1,215 | 1,233 | +28 | +2.3% | 2,000 |
| 2010/06/28 | 1,204 | 1,210 | 1,204 | 1,205 | -26 | -2.1% | 1,200 |
| 2010/06/25 | 1,247 | 1,247 | 1,230 | 1,231 | -5 | -0.4% | 2,100 |
| 2010/06/24 | 1,221 | 1,236 | 1,220 | 1,236 | +16 | +1.3% | 1,100 |
| 2010/06/23 | 1,221 | 1,222 | 1,218 | 1,220 | -20 | -1.6% | 2,300 |
| 2010/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 300 |
| 2010/06/21 | 1,226 | 1,241 | 1,226 | 1,240 | +19 | +1.6% | 700 |
| 2010/06/18 | 1,221 | 1,225 | 1,221 | 1,221 | -2 | -0.2% | 1,200 |
| 2010/06/17 | 1,225 | 1,233 | 1,221 | 1,223 | -2 | -0.2% | 1,300 |
| 2010/06/16 | 1,240 | 1,240 | 1,221 | 1,225 | ±0 | ±0% | 700 |
| 2010/06/15 | 1,221 | 1,226 | 1,221 | 1,225 | -23 | -1.8% | 400 |
| 2010/06/14 | 1,248 | 1,248 | 1,248 | 1,248 | +30 | +2.5% | 200 |
| 2010/06/11 | 1,253 | 1,253 | 1,210 | 1,218 | -5 | -0.4% | 6,900 |
| 2010/06/10 | 1,221 | 1,250 | 1,220 | 1,223 | -7 | -0.6% | 1,900 |
| 2010/06/09 | 1,225 | 1,250 | 1,224 | 1,230 | -22 | -1.8% | 1,200 |
| 2010/06/08 | 1,286 | 1,286 | 1,232 | 1,252 | +26 | +2.1% | 3,900 |
| 2010/06/07 | 1,225 | 1,226 | 1,220 | 1,226 | -16 | -1.3% | 1,200 |
| 2010/06/04 | 1,225 | 1,242 | 1,225 | 1,242 | +19 | +1.6% | 900 |
| 2010/06/03 | 1,204 | 1,225 | 1,204 | 1,223 | +20 | +1.7% | 700 |
| 2010/06/02 | 1,200 | 1,226 | 1,200 | 1,203 | -4 | -0.3% | 2,600 |
| 2010/06/01 | 1,202 | 1,208 | 1,200 | 1,207 | +5 | +0.4% | 900 |
| 2010/05/31 | 1,204 | 1,226 | 1,202 | 1,202 | -20 | -1.6% | 2,800 |
| 2010/05/28 | 1,211 | 1,222 | 1,201 | 1,222 | +12 | +1% | 3,800 |
| 2010/05/27 | 1,196 | 1,226 | 1,196 | 1,210 | -10 | -0.8% | 1,300 |
| 2010/05/26 | 1,210 | 1,224 | 1,199 | 1,220 | +5 | +0.4% | 2,800 |
| 2010/05/25 | 1,238 | 1,250 | 1,214 | 1,215 | +7 | +0.6% | 3,600 |
| 2010/05/24 | 1,211 | 1,212 | 1,204 | 1,208 | -39 | -3.1% | 3,900 |
| 2010/05/21 | 1,258 | 1,258 | 1,210 | 1,247 | -17 | -1.3% | 2,000 |
| 2010/05/20 | 1,252 | 1,269 | 1,251 | 1,264 | -15 | -1.2% | 500 |
| 2010/05/19 | 1,263 | 1,279 | 1,260 | 1,279 | +16 | +1.3% | 1,900 |
| 2010/05/18 | 1,269 | 1,279 | 1,263 | 1,263 | -13 | -1% | 3,400 |
| 2010/05/17 | 1,280 | 1,306 | 1,273 | 1,276 | -34 | -2.6% | 1,500 |
| 2010/05/14 | 1,288 | 1,310 | 1,272 | 1,310 | +22 | +1.7% | 6,600 |
| 2010/05/13 | 1,286 | 1,298 | 1,286 | 1,288 | -22 | -1.7% | 1,200 |
| 2010/05/12 | 1,289 | 1,310 | 1,281 | 1,310 | +21 | +1.6% | 800 |
| 2010/05/11 | 1,278 | 1,330 | 1,278 | 1,289 | -17 | -1.3% | 2,800 |
| 2010/05/10 | 1,266 | 1,310 | 1,265 | 1,306 | +40 | +3.2% | 4,600 |
| 2010/05/07 | 1,257 | 1,285 | 1,250 | 1,266 | -44 | -3.4% | 4,000 |
| 2010/05/06 | 1,350 | 1,350 | 1,310 | 1,310 | -45 | -3.3% | 1,600 |
| 2010/04/30 | 1,369 | 1,369 | 1,340 | 1,355 | +10 | +0.7% | 1,000 |
| 2010/04/28 | 1,414 | 1,414 | 1,345 | 1,345 | +13 | +1% | 9,700 |
| 2010/04/27 | 1,334 | 1,354 | 1,332 | 1,332 | -24 | -1.8% | 2,400 |
3701～
3750
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
