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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/27 | 1,050 | 1,071 | 1,050 | 1,071 | +6 | +0.6% | 1,900 |
| 2009/11/26 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 100 |
| 2009/11/25 | 1,120 | 1,120 | 1,060 | 1,065 | +5 | +0.5% | 2,900 |
| 2009/11/24 | 1,072 | 1,074 | 1,055 | 1,060 | -31 | -2.8% | 2,900 |
| 2009/11/20 | 1,082 | 1,098 | 1,080 | 1,091 | -31 | -2.8% | 1,700 |
| 2009/11/19 | 1,109 | 1,122 | 1,060 | 1,122 | +3 | +0.3% | 2,600 |
| 2009/11/18 | 1,099 | 1,119 | 1,098 | 1,119 | ±0 | ±0% | 1,300 |
| 2009/11/17 | 1,146 | 1,146 | 1,100 | 1,119 | +1 | +0.1% | 2,100 |
| 2009/11/16 | 1,125 | 1,135 | 1,110 | 1,118 | -7 | -0.6% | 1,000 |
| 2009/11/13 | 1,143 | 1,143 | 1,123 | 1,125 | +2 | +0.2% | 1,000 |
| 2009/11/12 | 1,155 | 1,155 | 1,123 | 1,123 | -36 | -3.1% | 1,200 |
| 2009/11/11 | 1,160 | 1,164 | 1,129 | 1,159 | -7 | -0.6% | 1,100 |
| 2009/11/10 | 1,155 | 1,175 | 1,153 | 1,166 | +27 | +2.4% | 1,200 |
| 2009/11/09 | 1,122 | 1,150 | 1,122 | 1,139 | +17 | +1.5% | 1,000 |
| 2009/11/06 | 1,143 | 1,145 | 1,122 | 1,122 | -21 | -1.8% | 3,600 |
| 2009/11/05 | 1,141 | 1,147 | 1,135 | 1,143 | -17 | -1.5% | 1,700 |
| 2009/11/04 | 1,143 | 1,164 | 1,143 | 1,160 | -2 | -0.2% | 1,200 |
| 2009/11/02 | 1,150 | 1,162 | 1,133 | 1,162 | +12 | +1% | 2,600 |
| 2009/10/30 | 1,172 | 1,172 | 1,150 | 1,150 | -5 | -0.4% | 3,900 |
| 2009/10/29 | 1,159 | 1,175 | 1,155 | 1,155 | -3 | -0.3% | 2,400 |
| 2009/10/28 | 1,155 | 1,175 | 1,155 | 1,158 | +7 | +0.6% | 1,700 |
| 2009/10/27 | 1,160 | 1,183 | 1,150 | 1,151 | -19 | -1.6% | 6,200 |
| 2009/10/26 | 1,163 | 1,170 | 1,159 | 1,170 | +9 | +0.8% | 4,800 |
| 2009/10/23 | 1,172 | 1,183 | 1,160 | 1,161 | -9 | -0.8% | 5,400 |
| 2009/10/22 | 1,185 | 1,194 | 1,169 | 1,170 | -14 | -1.2% | 2,100 |
| 2009/10/21 | 1,200 | 1,200 | 1,184 | 1,184 | -15 | -1.3% | 2,000 |
| 2009/10/20 | 1,199 | 1,200 | 1,181 | 1,199 | ±0 | ±0% | 1,600 |
| 2009/10/19 | 1,168 | 1,199 | 1,168 | 1,199 | +13 | +1.1% | 1,700 |
| 2009/10/16 | 1,200 | 1,220 | 1,186 | 1,186 | -24 | -2% | 1,400 |
| 2009/10/15 | 1,189 | 1,210 | 1,189 | 1,210 | +39 | +3.3% | 1,000 |
3801～
3850
件表示中 / 6106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 | 221,800円 | +7.7% | +0.9% | 3.07% | 8.88倍 | 0.83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 |
| 明治電機 | 183,400円 | +4.9% | +11.0% | 4.80% | 8.34倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 日邦産 | 254,200円 | +1.4% | -7.4% | 3.07% | 16.38倍 | 1.39倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| 三谷産 | 36,800円 | +6.7% | +11.1% | 2.72% | 9.25倍 | 0.48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 |
| 東京産 | 77,600円 | -8.1% | +7.6% | 4.90% | 5.47倍 | 0.96倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
市場注目の銘柄
チャート関連のコラム
