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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 2009/10/14 | 1,190 | 1,190 | 1,170 | 1,171 | -29 | -2.4% | 1,900 |
| 2009/10/13 | 1,190 | 1,200 | 1,190 | 1,200 | +32 | +2.7% | 1,300 |
| 2009/10/09 | 1,180 | 1,180 | 1,167 | 1,168 | -4 | -0.3% | 1,800 |
| 2009/10/08 | 1,192 | 1,192 | 1,166 | 1,172 | -20 | -1.7% | 1,800 |
| 2009/10/07 | 1,196 | 1,196 | 1,156 | 1,192 | -4 | -0.3% | 2,300 |
| 2009/10/06 | 1,222 | 1,222 | 1,196 | 1,196 | -46 | -3.7% | 700 |
| 2009/10/05 | 1,202 | 1,242 | 1,202 | 1,242 | +20 | +1.6% | 1,000 |
| 2009/10/02 | 1,200 | 1,225 | 1,200 | 1,222 | -7 | -0.6% | 2,100 |
| 2009/10/01 | 1,250 | 1,250 | 1,210 | 1,229 | -16 | -1.3% | 1,600 |
| 2009/09/30 | 1,245 | 1,245 | 1,225 | 1,245 | ±0 | ±0% | 1,100 |
| 2009/09/29 | 1,231 | 1,247 | 1,216 | 1,245 | +15 | +1.2% | 1,400 |
| 2009/09/28 | 1,226 | 1,230 | 1,204 | 1,230 | -1 | -0.1% | 2,500 |
| 2009/09/25 | 1,200 | 1,254 | 1,200 | 1,231 | -24 | -1.9% | 3,700 |
| 2009/09/24 | 1,250 | 1,275 | 1,246 | 1,255 | +8 | +0.6% | 3,600 |
| 2009/09/18 | 1,241 | 1,247 | 1,228 | 1,247 | +8 | +0.6% | 2,000 |
| 2009/09/17 | 1,213 | 1,239 | 1,213 | 1,239 | +30 | +2.5% | 4,400 |
| 2009/09/16 | 1,202 | 1,228 | 1,202 | 1,209 | +8 | +0.7% | 4,200 |
| 2009/09/15 | 1,202 | 1,210 | 1,200 | 1,201 | -9 | -0.7% | 3,000 |
| 2009/09/14 | 1,202 | 1,212 | 1,198 | 1,210 | -12 | -1% | 2,300 |
| 2009/09/11 | 1,225 | 1,225 | 1,202 | 1,222 | +4 | +0.3% | 5,700 |
3851～
3900
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
