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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 1,180 | 1,183 | 1,180 | 1,182 | +2 | +0.2% | 1,800 |
| 2010/02/10 | 1,179 | 1,183 | 1,178 | 1,180 | -28 | -2.3% | 3,500 |
| 2010/02/09 | 1,190 | 1,210 | 1,171 | 1,208 | +18 | +1.5% | 1,700 |
| 2010/02/08 | 1,202 | 1,202 | 1,190 | 1,190 | -18 | -1.5% | 3,100 |
| 2010/02/05 | 1,210 | 1,210 | 1,204 | 1,208 | -26 | -2.1% | 1,000 |
| 2010/02/04 | 1,243 | 1,243 | 1,234 | 1,234 | -9 | -0.7% | 400 |
| 2010/02/03 | 1,242 | 1,249 | 1,239 | 1,243 | +12 | +1% | 1,900 |
| 2010/02/02 | 1,210 | 1,232 | 1,210 | 1,231 | +4 | +0.3% | 1,800 |
| 2010/02/01 | 1,277 | 1,277 | 1,226 | 1,227 | -35 | -2.8% | 2,700 |
| 2010/01/29 | 1,265 | 1,265 | 1,211 | 1,262 | -5 | -0.4% | 2,900 |
| 2010/01/28 | 1,295 | 1,295 | 1,267 | 1,267 | -28 | -2.2% | 600 |
| 2010/01/27 | 1,250 | 1,295 | 1,250 | 1,295 | +38 | +3% | 2,300 |
| 2010/01/26 | 1,269 | 1,281 | 1,257 | 1,257 | -12 | -0.9% | 1,300 |
| 2010/01/25 | 1,300 | 1,300 | 1,263 | 1,269 | -12 | -0.9% | 2,700 |
| 2010/01/22 | 1,299 | 1,299 | 1,252 | 1,281 | -11 | -0.9% | 2,200 |
| 2010/01/21 | 1,282 | 1,300 | 1,276 | 1,292 | -5 | -0.4% | 2,400 |
| 2010/01/20 | 1,285 | 1,299 | 1,275 | 1,297 | -2 | -0.2% | 1,200 |
| 2010/01/19 | 1,299 | 1,299 | 1,290 | 1,299 | +41 | +3.3% | 1,300 |
| 2010/01/18 | 1,295 | 1,308 | 1,255 | 1,258 | -50 | -3.8% | 3,000 |
| 2010/01/15 | 1,309 | 1,309 | 1,277 | 1,308 | ±0 | ±0% | 2,100 |
| 2010/01/14 | 1,308 | 1,308 | 1,306 | 1,308 | +14 | +1.1% | 900 |
| 2010/01/13 | 1,308 | 1,308 | 1,278 | 1,294 | -1 | -0.1% | 1,200 |
| 2010/01/12 | 1,320 | 1,320 | 1,221 | 1,295 | -14 | -1.1% | 3,200 |
| 2010/01/08 | 1,309 | 1,309 | 1,281 | 1,309 | +19 | +1.5% | 1,200 |
| 2010/01/07 | 1,287 | 1,302 | 1,287 | 1,290 | -9 | -0.7% | 900 |
| 2010/01/06 | 1,291 | 1,319 | 1,286 | 1,299 | +13 | +1% | 1,900 |
| 2010/01/05 | 1,329 | 1,329 | 1,286 | 1,286 | +1 | +0.1% | 1,400 |
| 2010/01/04 | 1,305 | 1,330 | 1,284 | 1,285 | +19 | +1.5% | 3,300 |
| 2009/12/30 | 1,295 | 1,295 | 1,265 | 1,266 | -29 | -2.2% | 2,200 |
| 2009/12/29 | 1,275 | 1,295 | 1,244 | 1,295 | +20 | +1.6% | 1,200 |
| 2009/12/28 | 1,250 | 1,276 | 1,250 | 1,275 | +39 | +3.2% | 1,600 |
| 2009/12/25 | 1,341 | 1,341 | 1,235 | 1,236 | +15 | +1.2% | 5,400 |
| 2009/12/24 | 1,216 | 1,233 | 1,210 | 1,221 | +31 | +2.6% | 1,500 |
| 2009/12/22 | 1,216 | 1,216 | 1,189 | 1,190 | +13 | +1.1% | 3,600 |
| 2009/12/21 | 1,198 | 1,198 | 1,177 | 1,177 | -11 | -0.9% | 900 |
| 2009/12/18 | 1,188 | 1,188 | 1,155 | 1,188 | +19 | +1.6% | 1,400 |
| 2009/12/17 | 1,175 | 1,175 | 1,142 | 1,169 | -25 | -2.1% | 5,400 |
| 2009/12/16 | 1,187 | 1,195 | 1,187 | 1,194 | +19 | +1.6% | 1,600 |
| 2009/12/15 | 1,182 | 1,183 | 1,155 | 1,175 | -1 | -0.1% | 1,200 |
| 2009/12/14 | 1,209 | 1,209 | 1,155 | 1,176 | -23 | -1.9% | 1,800 |
| 2009/12/11 | 1,242 | 1,242 | 1,146 | 1,199 | +71 | +6.3% | 9,200 |
| 2009/12/10 | 1,100 | 1,130 | 1,100 | 1,128 | +11 | +1% | 800 |
| 2009/12/09 | 1,094 | 1,140 | 1,094 | 1,117 | +23 | +2.1% | 1,700 |
| 2009/12/08 | 1,128 | 1,128 | 1,094 | 1,094 | -34 | -3% | 1,900 |
| 2009/12/07 | 1,108 | 1,128 | 1,100 | 1,128 | +21 | +1.9% | 4,200 |
| 2009/12/04 | 1,120 | 1,120 | 1,106 | 1,107 | -13 | -1.2% | 1,000 |
| 2009/12/03 | 1,082 | 1,142 | 1,082 | 1,120 | +22 | +2% | 2,400 |
| 2009/12/02 | 1,086 | 1,099 | 1,077 | 1,098 | +13 | +1.2% | 1,600 |
| 2009/12/01 | 1,120 | 1,138 | 1,085 | 1,085 | +15 | +1.4% | 3,800 |
| 2009/11/30 | 1,069 | 1,070 | 980 | 1,070 | -1 | -0.1% | 5,800 |
3801～
3850
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
