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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,218 | 1,219 | 1,218 | 1,218 | +18 | +1.5% | 400 |
| 2009/09/09 | 1,219 | 1,219 | 1,200 | 1,200 | -19 | -1.6% | 1,200 |
| 2009/09/08 | 1,207 | 1,220 | 1,207 | 1,219 | +13 | +1.1% | 600 |
| 2009/09/07 | 1,206 | 1,207 | 1,206 | 1,206 | +9 | +0.8% | 900 |
| 2009/09/04 | 1,201 | 1,201 | 1,196 | 1,197 | -8 | -0.7% | 1,500 |
| 2009/09/03 | 1,219 | 1,220 | 1,200 | 1,205 | ±0 | ±0% | 3,600 |
| 2009/09/02 | 1,230 | 1,230 | 1,192 | 1,205 | -45 | -3.6% | 3,500 |
| 2009/09/01 | 1,260 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 2,500 |
| 2009/08/31 | 1,249 | 1,320 | 1,240 | 1,240 | -9 | -0.7% | 6,100 |
| 2009/08/28 | 1,241 | 1,250 | 1,239 | 1,249 | +9 | +0.7% | 2,300 |
| 2009/08/27 | 1,220 | 1,248 | 1,217 | 1,240 | +12 | +1% | 3,200 |
| 2009/08/26 | 1,214 | 1,230 | 1,214 | 1,228 | +27 | +2.2% | 2,100 |
| 2009/08/25 | 1,206 | 1,210 | 1,201 | 1,201 | -5 | -0.4% | 1,500 |
| 2009/08/24 | 1,201 | 1,207 | 1,196 | 1,206 | +20 | +1.7% | 2,200 |
| 2009/08/21 | 1,194 | 1,194 | 1,183 | 1,186 | -7 | -0.6% | 1,900 |
| 2009/08/20 | 1,200 | 1,212 | 1,184 | 1,193 | -7 | -0.6% | 1,900 |
| 2009/08/19 | 1,192 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 1,200 |
| 2009/08/18 | 1,200 | 1,200 | 1,181 | 1,199 | +7 | +0.6% | 700 |
| 2009/08/17 | 1,219 | 1,219 | 1,190 | 1,192 | -20 | -1.7% | 3,200 |
| 2009/08/14 | 1,208 | 1,220 | 1,208 | 1,212 | +9 | +0.7% | 3,100 |
| 2009/08/13 | 1,204 | 1,207 | 1,200 | 1,203 | +16 | +1.3% | 2,100 |
| 2009/08/12 | 1,205 | 1,205 | 1,185 | 1,187 | -18 | -1.5% | 2,400 |
| 2009/08/11 | 1,189 | 1,205 | 1,189 | 1,205 | +15 | +1.3% | 6,300 |
| 2009/08/10 | 1,184 | 1,194 | 1,179 | 1,190 | +5 | +0.4% | 3,200 |
| 2009/08/07 | 1,177 | 1,186 | 1,177 | 1,185 | -2 | -0.2% | 1,000 |
| 2009/08/06 | 1,188 | 1,189 | 1,177 | 1,187 | ±0 | ±0% | 700 |
| 2009/08/05 | 1,191 | 1,191 | 1,187 | 1,187 | ±0 | ±0% | 900 |
| 2009/08/04 | 1,190 | 1,191 | 1,184 | 1,187 | +6 | +0.5% | 1,100 |
| 2009/08/03 | 1,202 | 1,202 | 1,181 | 1,181 | -3 | -0.3% | 3,200 |
| 2009/07/31 | 1,205 | 1,205 | 1,183 | 1,184 | -4 | -0.3% | 1,500 |
| 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 |
3901～
3950
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
