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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,360 | 1,360 | 1,350 | 1,356 | +28 | +2.1% | 3,500 |
| 2010/04/23 | 1,322 | 1,347 | 1,322 | 1,328 | -2 | -0.2% | 2,300 |
| 2010/04/22 | 1,320 | 1,330 | 1,314 | 1,330 | -40 | -2.9% | 6,700 |
| 2010/04/21 | 1,311 | 1,370 | 1,311 | 1,370 | +41 | +3.1% | 4,300 |
| 2010/04/20 | 1,320 | 1,329 | 1,316 | 1,329 | +29 | +2.2% | 900 |
| 2010/04/19 | 1,312 | 1,315 | 1,292 | 1,300 | -16 | -1.2% | 1,200 |
| 2010/04/16 | 1,307 | 1,316 | 1,307 | 1,316 | -17 | -1.3% | 1,000 |
| 2010/04/15 | 1,306 | 1,337 | 1,306 | 1,333 | -2 | -0.1% | 600 |
| 2010/04/14 | 1,338 | 1,338 | 1,335 | 1,335 | +15 | +1.1% | 1,600 |
| 2010/04/13 | 1,337 | 1,337 | 1,320 | 1,320 | -13 | -1% | 3,100 |
| 2010/04/12 | 1,342 | 1,342 | 1,323 | 1,333 | +10 | +0.8% | 1,900 |
| 2010/04/09 | 1,295 | 1,323 | 1,295 | 1,323 | +35 | +2.7% | 2,400 |
| 2010/04/08 | 1,304 | 1,339 | 1,273 | 1,288 | -44 | -3.3% | 8,800 |
| 2010/04/07 | 1,355 | 1,355 | 1,331 | 1,332 | -17 | -1.3% | 2,300 |
| 2010/04/06 | 1,350 | 1,350 | 1,332 | 1,349 | -11 | -0.8% | 2,300 |
| 2010/04/05 | 1,365 | 1,365 | 1,340 | 1,360 | -5 | -0.4% | 1,800 |
| 2010/04/02 | 1,350 | 1,368 | 1,325 | 1,365 | +16 | +1.2% | 8,200 |
| 2010/04/01 | 1,350 | 1,350 | 1,332 | 1,349 | +26 | +2% | 2,800 |
| 2010/03/31 | 1,328 | 1,350 | 1,299 | 1,323 | +5 | +0.4% | 4,600 |
| 2010/03/30 | 1,286 | 1,319 | 1,286 | 1,318 | +34 | +2.6% | 1,600 |
| 2010/03/29 | 1,260 | 1,314 | 1,260 | 1,284 | -53 | -4% | 6,000 |
| 2010/03/26 | 1,322 | 1,337 | 1,310 | 1,337 | +27 | +2.1% | 6,900 |
| 2010/03/25 | 1,337 | 1,337 | 1,310 | 1,310 | -20 | -1.5% | 5,200 |
| 2010/03/24 | 1,324 | 1,343 | 1,320 | 1,330 | +24 | +1.8% | 1,700 |
| 2010/03/23 | 1,304 | 1,322 | 1,304 | 1,306 | -9 | -0.7% | 2,100 |
| 2010/03/19 | 1,300 | 1,325 | 1,291 | 1,315 | +13 | +1% | 3,100 |
| 2010/03/18 | 1,320 | 1,320 | 1,302 | 1,302 | +2 | +0.2% | 600 |
| 2010/03/17 | 1,301 | 1,302 | 1,300 | 1,300 | -1 | -0.1% | 2,100 |
| 2010/03/16 | 1,288 | 1,301 | 1,288 | 1,301 | +11 | +0.9% | 1,500 |
| 2010/03/15 | 1,332 | 1,332 | 1,272 | 1,290 | +18 | +1.4% | 3,700 |
| 2010/03/12 | 1,277 | 1,277 | 1,271 | 1,272 | -15 | -1.2% | 5,000 |
| 2010/03/11 | 1,275 | 1,287 | 1,275 | 1,287 | +24 | +1.9% | 900 |
| 2010/03/10 | 1,280 | 1,285 | 1,261 | 1,263 | -24 | -1.9% | 1,700 |
| 2010/03/09 | 1,288 | 1,288 | 1,263 | 1,287 | +11 | +0.9% | 500 |
| 2010/03/08 | 1,300 | 1,300 | 1,276 | 1,276 | ±0 | ±0% | 2,500 |
| 2010/03/05 | 1,269 | 1,277 | 1,241 | 1,276 | +36 | +2.9% | 1,400 |
| 2010/03/04 | 1,248 | 1,251 | 1,240 | 1,240 | -37 | -2.9% | 1,700 |
| 2010/03/03 | 1,270 | 1,285 | 1,268 | 1,277 | +7 | +0.6% | 2,800 |
| 2010/03/02 | 1,253 | 1,270 | 1,245 | 1,270 | -7 | -0.5% | 1,700 |
| 2010/03/01 | 1,287 | 1,287 | 1,251 | 1,277 | +27 | +2.2% | 1,500 |
| 2010/02/26 | 1,244 | 1,250 | 1,224 | 1,250 | +12 | +1% | 1,900 |
| 2010/02/25 | 1,250 | 1,250 | 1,237 | 1,238 | +19 | +1.6% | 1,800 |
| 2010/02/24 | 1,220 | 1,247 | 1,218 | 1,219 | -26 | -2.1% | 2,600 |
| 2010/02/23 | 1,246 | 1,246 | 1,223 | 1,245 | +17 | +1.4% | 2,700 |
| 2010/02/22 | 1,211 | 1,247 | 1,211 | 1,228 | +17 | +1.4% | 1,500 |
| 2010/02/19 | 1,259 | 1,259 | 1,210 | 1,211 | -30 | -2.4% | 4,700 |
| 2010/02/18 | 1,217 | 1,250 | 1,217 | 1,241 | +7 | +0.6% | 1,900 |
| 2010/02/17 | 1,229 | 1,234 | 1,211 | 1,234 | +21 | +1.7% | 1,400 |
| 2010/02/16 | 1,208 | 1,215 | 1,203 | 1,213 | +13 | +1.1% | 1,000 |
| 2010/02/15 | 1,190 | 1,208 | 1,190 | 1,200 | +18 | +1.5% | 3,000 |
3751～
3800
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
