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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 1,197 | 1,207 | 1,188 | 1,188 | -10 | -0.8% | 3,300 |
| 2009/07/29 | 1,179 | 1,198 | 1,177 | 1,198 | +17 | +1.4% | 2,900 |
| 2009/07/28 | 1,176 | 1,181 | 1,176 | 1,181 | -9 | -0.8% | 800 |
| 2009/07/27 | 1,197 | 1,197 | 1,176 | 1,190 | +6 | +0.5% | 3,800 |
| 2009/07/24 | 1,185 | 1,187 | 1,174 | 1,184 | +9 | +0.8% | 3,700 |
| 2009/07/23 | 1,192 | 1,192 | 1,170 | 1,175 | -17 | -1.4% | 2,000 |
| 2009/07/22 | 1,195 | 1,195 | 1,180 | 1,192 | -3 | -0.3% | 2,400 |
| 2009/07/21 | 1,190 | 1,195 | 1,189 | 1,195 | +15 | +1.3% | 3,300 |
| 2009/07/17 | 1,190 | 1,190 | 1,176 | 1,180 | +4 | +0.3% | 900 |
| 2009/07/16 | 1,188 | 1,188 | 1,176 | 1,176 | +8 | +0.7% | 2,200 |
| 2009/07/15 | 1,164 | 1,184 | 1,163 | 1,168 | -16 | -1.4% | 2,300 |
| 2009/07/14 | 1,170 | 1,185 | 1,169 | 1,184 | +10 | +0.9% | 1,300 |
| 2009/07/13 | 1,176 | 1,192 | 1,162 | 1,174 | -7 | -0.6% | 2,600 |
| 2009/07/10 | 1,195 | 1,195 | 1,181 | 1,181 | -16 | -1.3% | 1,200 |
| 2009/07/09 | 1,185 | 1,199 | 1,175 | 1,197 | +11 | +0.9% | 3,000 |
| 2009/07/08 | 1,186 | 1,204 | 1,182 | 1,186 | -6 | -0.5% | 1,800 |
| 2009/07/07 | 1,186 | 1,198 | 1,186 | 1,192 | +9 | +0.8% | 1,400 |
| 2009/07/06 | 1,184 | 1,209 | 1,183 | 1,183 | -9 | -0.8% | 3,100 |
| 2009/07/03 | 1,182 | 1,217 | 1,182 | 1,192 | -24 | -2% | 4,800 |
| 2009/07/02 | 1,206 | 1,227 | 1,206 | 1,216 | +10 | +0.8% | 3,700 |
| 2009/07/01 | 1,187 | 1,209 | 1,187 | 1,206 | +25 | +2.1% | 4,200 |
| 2009/06/30 | 1,178 | 1,181 | 1,178 | 1,181 | +3 | +0.3% | 1,700 |
| 2009/06/29 | 1,186 | 1,188 | 1,177 | 1,178 | +12 | +1% | 4,000 |
| 2009/06/26 | 1,153 | 1,174 | 1,153 | 1,166 | +13 | +1.1% | 2,700 |
| 2009/06/25 | 1,132 | 1,153 | 1,132 | 1,153 | +22 | +1.9% | 1,600 |
| 2009/06/24 | 1,152 | 1,152 | 1,131 | 1,131 | -13 | -1.1% | 2,600 |
| 2009/06/23 | 1,135 | 1,144 | 1,131 | 1,144 | +9 | +0.8% | 2,600 |
| 2009/06/22 | 1,125 | 1,155 | 1,125 | 1,135 | +10 | +0.9% | 3,400 |
| 2009/06/19 | 1,138 | 1,138 | 1,125 | 1,125 | -9 | -0.8% | 1,400 |
| 2009/06/18 | 1,139 | 1,139 | 1,128 | 1,134 | +6 | +0.5% | 900 |
| 2009/06/17 | 1,128 | 1,138 | 1,128 | 1,128 | -2 | -0.2% | 1,400 |
| 2009/06/16 | 1,142 | 1,150 | 1,128 | 1,130 | -52 | -4.4% | 3,800 |
| 2009/06/15 | 1,191 | 1,191 | 1,151 | 1,182 | -12 | -1% | 8,100 |
| 2009/06/12 | 1,168 | 1,194 | 1,168 | 1,194 | +26 | +2.2% | 6,300 |
| 2009/06/11 | 1,160 | 1,168 | 1,160 | 1,168 | -1 | -0.1% | 900 |
| 2009/06/10 | 1,160 | 1,179 | 1,152 | 1,169 | +29 | +2.5% | 4,000 |
| 2009/06/09 | 1,133 | 1,144 | 1,133 | 1,140 | -10 | -0.9% | 1,300 |
| 2009/06/08 | 1,127 | 1,170 | 1,127 | 1,150 | +32 | +2.9% | 6,000 |
| 2009/06/05 | 1,093 | 1,125 | 1,093 | 1,118 | +11 | +1% | 2,400 |
| 2009/06/04 | 1,091 | 1,109 | 1,080 | 1,107 | +16 | +1.5% | 2,200 |
| 2009/06/03 | 1,109 | 1,109 | 1,090 | 1,091 | -2 | -0.2% | 1,400 |
| 2009/06/02 | 1,085 | 1,110 | 1,085 | 1,093 | -6 | -0.5% | 4,400 |
| 2009/06/01 | 1,066 | 1,100 | 1,066 | 1,099 | +48 | +4.6% | 7,000 |
| 2009/05/29 | 1,050 | 1,060 | 1,042 | 1,051 | +1 | +0.1% | 1,700 |
| 2009/05/28 | 1,051 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 700 |
| 2009/05/27 | 1,052 | 1,062 | 1,050 | 1,050 | -2 | -0.2% | 3,200 |
| 2009/05/26 | 1,051 | 1,059 | 1,042 | 1,052 | +1 | +0.1% | 3,400 |
| 2009/05/25 | 1,045 | 1,051 | 1,045 | 1,051 | +18 | +1.7% | 500 |
| 2009/05/22 | 1,035 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 1,000 |
| 2009/05/21 | 1,045 | 1,045 | 1,035 | 1,035 | -6 | -0.6% | 1,200 |
3901～
3950
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
