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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 1,095 | 1,110 | 1,067 | 1,068 | -47 | -4.2% | 1,400 |
| 2009/02/02 | 1,120 | 1,120 | 1,101 | 1,115 | +35 | +3.2% | 1,300 |
| 2009/01/30 | 1,091 | 1,092 | 1,080 | 1,080 | -50 | -4.4% | 1,800 |
| 2009/01/29 | 1,124 | 1,130 | 1,100 | 1,130 | +7 | +0.6% | 2,800 |
| 2009/01/28 | 1,130 | 1,130 | 1,110 | 1,123 | +7 | +0.6% | 1,000 |
| 2009/01/27 | 1,108 | 1,150 | 1,108 | 1,116 | +10 | +0.9% | 1,600 |
| 2009/01/26 | 1,105 | 1,106 | 1,105 | 1,106 | +34 | +3.2% | 1,300 |
| 2009/01/23 | 1,052 | 1,088 | 1,052 | 1,072 | ±0 | ±0% | 2,000 |
| 2009/01/22 | 1,050 | 1,072 | 1,050 | 1,072 | -2 | -0.2% | 900 |
| 2009/01/21 | 1,058 | 1,083 | 1,058 | 1,074 | -4 | -0.4% | 2,600 |
| 2009/01/20 | 1,088 | 1,089 | 1,078 | 1,078 | -10 | -0.9% | 800 |
| 2009/01/19 | 1,126 | 1,126 | 1,087 | 1,088 | -39 | -3.5% | 1,500 |
| 2009/01/16 | 1,080 | 1,127 | 1,078 | 1,127 | +38 | +3.5% | 1,900 |
| 2009/01/15 | 1,100 | 1,120 | 1,080 | 1,089 | -12 | -1.1% | 3,000 |
| 2009/01/14 | 1,113 | 1,113 | 1,099 | 1,101 | -10 | -0.9% | 1,100 |
| 2009/01/13 | 1,163 | 1,163 | 1,111 | 1,111 | -72 | -6.1% | 2,100 |
| 2009/01/09 | 1,200 | 1,200 | 1,182 | 1,183 | -16 | -1.3% | 5,300 |
| 2009/01/08 | 1,207 | 1,207 | 1,181 | 1,199 | -9 | -0.7% | 1,500 |
| 2009/01/07 | 1,198 | 1,208 | 1,189 | 1,208 | +15 | +1.3% | 8,700 |
| 2009/01/06 | 1,199 | 1,199 | 1,178 | 1,193 | -22 | -1.8% | 800 |
| 2009/01/05 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2008/12/30 | 1,181 | 1,215 | 1,140 | 1,215 | +16 | +1.3% | 2,200 |
| 2008/12/29 | 1,160 | 1,199 | 1,160 | 1,199 | +19 | +1.6% | 1,400 |
| 2008/12/26 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 300 |
| 2008/12/25 | 1,180 | 1,180 | 1,180 | 1,180 | -1 | -0.1% | 100 |
| 2008/12/24 | 1,196 | 1,199 | 1,120 | 1,181 | -19 | -1.6% | 7,000 |
| 2008/12/22 | 1,150 | 1,200 | 1,149 | 1,200 | +16 | +1.4% | 8,100 |
| 2008/12/19 | 1,219 | 1,228 | 1,184 | 1,184 | -35 | -2.9% | 6,100 |
| 2008/12/18 | 1,227 | 1,238 | 1,201 | 1,219 | -11 | -0.9% | 5,400 |
| 2008/12/17 | 1,179 | 1,230 | 1,179 | 1,230 | +32 | +2.7% | 5,200 |
| 2008/12/16 | 1,196 | 1,200 | 1,190 | 1,198 | +2 | +0.2% | 7,100 |
| 2008/12/15 | 1,241 | 1,241 | 1,179 | 1,196 | -45 | -3.6% | 16,700 |
| 2008/12/12 | 1,249 | 1,249 | 1,179 | 1,241 | +2 | +0.2% | 14,800 |
| 2008/12/11 | 1,228 | 1,245 | 1,225 | 1,239 | +11 | +0.9% | 7,200 |
| 2008/12/10 | 1,202 | 1,228 | 1,202 | 1,228 | +6 | +0.5% | 2,500 |
| 2008/12/09 | 1,214 | 1,234 | 1,213 | 1,222 | +8 | +0.7% | 4,900 |
| 2008/12/08 | 1,229 | 1,234 | 1,160 | 1,214 | -15 | -1.2% | 17,100 |
| 2008/12/05 | 1,217 | 1,230 | 1,217 | 1,229 | +12 | +1% | 11,000 |
| 2008/12/04 | 1,220 | 1,229 | 1,197 | 1,217 | -3 | -0.2% | 11,800 |
| 2008/12/03 | 1,195 | 1,230 | 1,166 | 1,220 | +35 | +3% | 13,500 |
| 2008/12/02 | 1,170 | 1,185 | 1,160 | 1,185 | +15 | +1.3% | 6,900 |
| 2008/12/01 | 1,230 | 1,237 | 1,168 | 1,170 | -52 | -4.3% | 10,300 |
| 2008/11/28 | 1,214 | 1,232 | 1,209 | 1,222 | +8 | +0.7% | 10,600 |
| 2008/11/27 | 1,215 | 1,228 | 1,190 | 1,214 | -1 | -0.1% | 10,300 |
| 2008/11/26 | 1,202 | 1,215 | 1,202 | 1,215 | +10 | +0.8% | 8,500 |
| 2008/11/25 | 1,184 | 1,209 | 1,184 | 1,205 | +21 | +1.8% | 13,100 |
| 2008/11/21 | 1,170 | 1,189 | 1,169 | 1,184 | -5 | -0.4% | 11,100 |
| 2008/11/20 | 1,180 | 1,193 | 1,180 | 1,189 | +9 | +0.8% | 7,100 |
| 2008/11/19 | 1,189 | 1,195 | 1,150 | 1,180 | -9 | -0.8% | 12,000 |
| 2008/11/18 | 1,165 | 1,190 | 1,165 | 1,189 | +24 | +2.1% | 6,700 |
4051～
4100
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
