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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/20 | 1,044 | 1,044 | 1,030 | 1,041 | -4 | -0.4% | 1,700 |
| 2009/05/19 | 1,046 | 1,046 | 1,033 | 1,045 | +15 | +1.5% | 700 |
| 2009/05/18 | 1,034 | 1,034 | 1,030 | 1,030 | +2 | +0.2% | 4,600 |
| 2009/05/15 | 1,027 | 1,030 | 1,027 | 1,028 | +3 | +0.3% | 500 |
| 2009/05/14 | 1,026 | 1,033 | 1,015 | 1,025 | -41 | -3.8% | 2,700 |
| 2009/05/13 | 1,021 | 1,066 | 1,021 | 1,066 | +45 | +4.4% | 400 |
| 2009/05/12 | 1,027 | 1,097 | 1,011 | 1,021 | -5 | -0.5% | 4,800 |
| 2009/05/11 | 1,017 | 1,026 | 1,017 | 1,026 | +15 | +1.5% | 400 |
| 2009/05/08 | 1,025 | 1,027 | 1,011 | 1,011 | ±0 | ±0% | 1,000 |
| 2009/05/07 | 1,025 | 1,025 | 1,011 | 1,011 | +15 | +1.5% | 900 |
| 2009/05/01 | 1,021 | 1,021 | 996 | 996 | -8 | -0.8% | 2,000 |
| 2009/04/30 | 1,000 | 1,021 | 1,000 | 1,004 | +4 | +0.4% | 1,500 |
| 2009/04/28 | 1,019 | 1,025 | 994 | 1,000 | -7 | -0.7% | 3,400 |
| 2009/04/27 | 1,005 | 1,021 | 1,005 | 1,007 | +2 | +0.2% | 700 |
| 2009/04/24 | 1,001 | 1,012 | 995 | 1,005 | +11 | +1.1% | 1,100 |
| 2009/04/23 | 988 | 1,000 | 988 | 994 | +6 | +0.6% | 4,400 |
| 2009/04/22 | 1,012 | 1,013 | 987 | 988 | -24 | -2.4% | 3,900 |
| 2009/04/21 | 1,028 | 1,028 | 1,005 | 1,012 | -31 | -3% | 3,200 |
| 2009/04/20 | 1,029 | 1,043 | 1,029 | 1,043 | +15 | +1.5% | 900 |
| 2009/04/17 | 1,028 | 1,038 | 1,016 | 1,028 | +2 | +0.2% | 2,200 |
3951～
4000
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
