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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,000 | 1,019 | 996 | 1,019 | +1 | +0.1% | 4,700 |
| 2008/09/30 | 1,029 | 1,029 | 995 | 1,018 | -18 | -1.7% | 3,800 |
| 2008/09/29 | 1,072 | 1,072 | 1,035 | 1,036 | +4 | +0.4% | 2,900 |
| 2008/09/26 | 1,110 | 1,110 | 1,032 | 1,032 | -73 | -6.6% | 9,400 |
| 2008/09/25 | 1,082 | 1,122 | 1,082 | 1,105 | -60 | -5.2% | 2,500 |
| 2008/09/24 | 1,161 | 1,165 | 1,111 | 1,165 | +4 | +0.3% | 3,600 |
| 2008/09/22 | 1,164 | 1,167 | 1,160 | 1,161 | +4 | +0.3% | 4,700 |
| 2008/09/19 | 1,144 | 1,157 | 1,135 | 1,157 | +15 | +1.3% | 6,400 |
| 2008/09/18 | 1,139 | 1,142 | 1,122 | 1,142 | -4 | -0.3% | 2,600 |
| 2008/09/17 | 1,142 | 1,146 | 1,105 | 1,146 | +24 | +2.1% | 3,400 |
| 2008/09/16 | 1,098 | 1,140 | 1,096 | 1,122 | -28 | -2.4% | 3,200 |
| 2008/09/12 | 1,139 | 1,155 | 1,138 | 1,150 | -9 | -0.8% | 6,200 |
| 2008/09/11 | 1,162 | 1,167 | 1,148 | 1,159 | -3 | -0.3% | 2,400 |
| 2008/09/10 | 1,160 | 1,170 | 1,155 | 1,162 | -18 | -1.5% | 3,800 |
| 2008/09/09 | 1,196 | 1,196 | 1,140 | 1,180 | +4 | +0.3% | 2,100 |
| 2008/09/08 | 1,104 | 1,176 | 1,104 | 1,176 | +80 | +7.3% | 1,800 |
| 2008/09/05 | 1,110 | 1,111 | 1,092 | 1,096 | -19 | -1.7% | 2,100 |
| 2008/09/04 | 1,134 | 1,134 | 1,115 | 1,115 | -20 | -1.8% | 1,600 |
| 2008/09/03 | 1,129 | 1,135 | 1,110 | 1,135 | +6 | +0.5% | 2,800 |
| 2008/09/02 | 1,138 | 1,146 | 1,111 | 1,129 | -9 | -0.8% | 2,200 |
| 2008/09/01 | 1,153 | 1,153 | 1,136 | 1,138 | -12 | -1% | 1,800 |
| 2008/08/29 | 1,138 | 1,153 | 1,138 | 1,150 | +15 | +1.3% | 3,700 |
| 2008/08/28 | 1,120 | 1,135 | 1,113 | 1,135 | -5 | -0.4% | 1,600 |
| 2008/08/27 | 1,155 | 1,155 | 1,132 | 1,140 | -19 | -1.6% | 1,500 |
| 2008/08/26 | 1,150 | 1,159 | 1,148 | 1,159 | -4 | -0.3% | 2,600 |
| 2008/08/25 | 1,140 | 1,163 | 1,138 | 1,163 | +25 | +2.2% | 2,900 |
| 2008/08/22 | 1,114 | 1,138 | 1,110 | 1,138 | +3 | +0.3% | 2,300 |
| 2008/08/21 | 1,120 | 1,136 | 1,111 | 1,135 | -23 | -2% | 2,100 |
| 2008/08/20 | 1,153 | 1,158 | 1,153 | 1,158 | +8 | +0.7% | 600 |
| 2008/08/19 | 1,154 | 1,154 | 1,120 | 1,150 | -5 | -0.4% | 1,300 |
| 2008/08/18 | 1,134 | 1,155 | 1,134 | 1,155 | +22 | +1.9% | 2,300 |
| 2008/08/15 | 1,120 | 1,154 | 1,120 | 1,133 | -7 | -0.6% | 1,700 |
| 2008/08/14 | 1,120 | 1,150 | 1,115 | 1,140 | -20 | -1.7% | 6,000 |
| 2008/08/13 | 1,190 | 1,190 | 1,160 | 1,160 | -35 | -2.9% | 5,400 |
| 2008/08/12 | 1,205 | 1,205 | 1,191 | 1,195 | -10 | -0.8% | 1,700 |
| 2008/08/11 | 1,230 | 1,230 | 1,202 | 1,205 | -10 | -0.8% | 3,000 |
| 2008/08/08 | 1,210 | 1,228 | 1,209 | 1,215 | -10 | -0.8% | 1,400 |
| 2008/08/07 | 1,231 | 1,231 | 1,206 | 1,225 | -6 | -0.5% | 2,200 |
| 2008/08/06 | 1,235 | 1,244 | 1,218 | 1,231 | -8 | -0.6% | 2,700 |
| 2008/08/05 | 1,233 | 1,249 | 1,232 | 1,239 | +9 | +0.7% | 1,800 |
| 2008/08/04 | 1,248 | 1,248 | 1,180 | 1,230 | -38 | -3% | 2,700 |
| 2008/08/01 | 1,274 | 1,275 | 1,251 | 1,268 | +6 | +0.5% | 7,100 |
| 2008/07/31 | 1,254 | 1,262 | 1,242 | 1,262 | +8 | +0.6% | 3,400 |
| 2008/07/30 | 1,238 | 1,254 | 1,237 | 1,254 | +13 | +1% | 1,500 |
| 2008/07/29 | 1,249 | 1,249 | 1,240 | 1,241 | -14 | -1.1% | 1,100 |
| 2008/07/28 | 1,250 | 1,261 | 1,245 | 1,255 | +11 | +0.9% | 1,500 |
| 2008/07/25 | 1,254 | 1,263 | 1,244 | 1,244 | -6 | -0.5% | 3,500 |
| 2008/07/24 | 1,237 | 1,250 | 1,235 | 1,250 | +33 | +2.7% | 2,800 |
| 2008/07/23 | 1,217 | 1,235 | 1,217 | 1,217 | -18 | -1.5% | 2,600 |
| 2008/07/22 | 1,219 | 1,235 | 1,206 | 1,235 | +16 | +1.3% | 3,800 |
4101～
4150
件表示中 / 6105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 | 184,400円 | +4.9% | +11.0% | 4.77% | 8.39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 | 256,200円 | +1.4% | -7.4% | 3.04% | 16.51倍 | 1.40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 |
| 東京産 | 77,400円 | -8.1% | +7.6% | 4.91% | 5.45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 |
| 三谷産 | 35,900円 | +6.7% | +11.1% | 2.79% | 9.02倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
