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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 2008/07/18 | 1,230 | 1,230 | 1,202 | 1,219 | -1 | -0.1% | 3,700 |
| 2008/07/17 | 1,226 | 1,241 | 1,220 | 1,220 | -6 | -0.5% | 1,800 |
| 2008/07/16 | 1,231 | 1,248 | 1,221 | 1,226 | -24 | -1.9% | 900 |
| 2008/07/15 | 1,249 | 1,262 | 1,230 | 1,250 | +11 | +0.9% | 8,100 |
| 2008/07/14 | 1,240 | 1,253 | 1,236 | 1,239 | -7 | -0.6% | 3,700 |
| 2008/07/11 | 1,245 | 1,256 | 1,237 | 1,246 | ±0 | ±0% | 3,400 |
| 2008/07/10 | 1,245 | 1,256 | 1,245 | 1,246 | -2 | -0.2% | 5,400 |
| 2008/07/09 | 1,251 | 1,254 | 1,248 | 1,248 | -3 | -0.2% | 2,600 |
| 2008/07/08 | 1,248 | 1,252 | 1,247 | 1,251 | -2 | -0.2% | 2,800 |
| 2008/07/07 | 1,250 | 1,260 | 1,246 | 1,253 | -10 | -0.8% | 1,100 |
| 2008/07/04 | 1,267 | 1,267 | 1,245 | 1,263 | -5 | -0.4% | 2,700 |
| 2008/07/03 | 1,231 | 1,268 | 1,230 | 1,268 | +5 | +0.4% | 5,100 |
| 2008/07/02 | 1,250 | 1,267 | 1,250 | 1,263 | +4 | +0.3% | 12,100 |
| 2008/07/01 | 1,240 | 1,259 | 1,240 | 1,259 | +28 | +2.3% | 8,600 |
| 2008/06/30 | 1,208 | 1,240 | 1,208 | 1,231 | +24 | +2% | 10,500 |
| 2008/06/27 | 1,180 | 1,207 | 1,177 | 1,207 | +5 | +0.4% | 7,900 |
| 2008/06/26 | 1,200 | 1,205 | 1,200 | 1,202 | +4 | +0.3% | 2,300 |
| 2008/06/25 | 1,201 | 1,202 | 1,184 | 1,198 | -3 | -0.2% | 5,500 |
| 2008/06/24 | 1,200 | 1,206 | 1,200 | 1,201 | +1 | +0.1% | 2,900 |
4151～
4200
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
