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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 1,152 | 1,193 | 1,152 | 1,165 | -7 | -0.6% | 10,500 |
| 2008/11/14 | 1,170 | 1,199 | 1,169 | 1,172 | +22 | +1.9% | 11,600 |
| 2008/11/13 | 1,102 | 1,183 | 1,101 | 1,150 | +49 | +4.5% | 12,500 |
| 2008/11/12 | 1,179 | 1,203 | 1,101 | 1,101 | -96 | -8% | 12,700 |
| 2008/11/11 | 1,155 | 1,197 | 1,152 | 1,197 | +43 | +3.7% | 12,100 |
| 2008/11/10 | 1,118 | 1,170 | 1,117 | 1,154 | +37 | +3.3% | 12,600 |
| 2008/11/07 | 1,115 | 1,130 | 1,105 | 1,117 | +2 | +0.2% | 12,400 |
| 2008/11/06 | 1,110 | 1,123 | 1,091 | 1,115 | +5 | +0.5% | 8,200 |
| 2008/11/05 | 1,069 | 1,110 | 1,063 | 1,110 | +47 | +4.4% | 9,000 |
| 2008/11/04 | 1,030 | 1,063 | 1,001 | 1,063 | +43 | +4.2% | 12,900 |
| 2008/10/31 | 965 | 1,022 | 965 | 1,020 | +55 | +5.7% | 12,500 |
| 2008/10/30 | 926 | 969 | 901 | 965 | +42 | +4.6% | 13,900 |
| 2008/10/29 | 887 | 926 | 878 | 923 | +80 | +9.5% | 12,000 |
| 2008/10/28 | 804 | 843 | 799 | 843 | +40 | +5% | 8,300 |
| 2008/10/27 | 833 | 843 | 803 | 803 | -40 | -4.7% | 12,300 |
| 2008/10/24 | 872 | 880 | 825 | 843 | -29 | -3.3% | 16,500 |
| 2008/10/23 | 843 | 872 | 836 | 872 | +39 | +4.7% | 9,800 |
| 2008/10/22 | 835 | 848 | 826 | 833 | +8 | +1% | 19,800 |
| 2008/10/21 | 812 | 826 | 803 | 825 | +23 | +2.9% | 20,600 |
| 2008/10/20 | 823 | 823 | 792 | 802 | -21 | -2.6% | 16,900 |
| 2008/10/17 | 853 | 853 | 812 | 823 | -29 | -3.4% | 7,500 |
| 2008/10/16 | 860 | 860 | 835 | 852 | -48 | -5.3% | 3,300 |
| 2008/10/15 | 884 | 900 | 884 | 900 | +6 | +0.7% | 3,700 |
| 2008/10/14 | 893 | 894 | 892 | 894 | +100 | +12.6% | 3,000 |
| 2008/10/10 | 828 | 830 | 784 | 794 | -44 | -5.3% | 5,800 |
| 2008/10/09 | 831 | 880 | 831 | 838 | -23 | -2.7% | 6,200 |
| 2008/10/08 | 890 | 892 | 861 | 861 | -79 | -8.4% | 13,500 |
| 2008/10/07 | 898 | 950 | 878 | 940 | -28 | -2.9% | 8,900 |
| 2008/10/06 | 966 | 991 | 958 | 968 | -25 | -2.5% | 9,500 |
| 2008/10/03 | 990 | 993 | 965 | 993 | -3 | -0.3% | 3,600 |
| 2008/10/02 | 1,019 | 1,030 | 996 | 996 | -23 | -2.3% | 7,000 |
| 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 |
4101～
4150
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
