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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 1,201 | 1,210 | 1,188 | 1,200 | -9 | -0.7% | 7,200 |
| 2008/06/20 | 1,203 | 1,214 | 1,203 | 1,209 | +4 | +0.3% | 3,100 |
| 2008/06/19 | 1,219 | 1,219 | 1,205 | 1,205 | -15 | -1.2% | 2,700 |
| 2008/06/18 | 1,203 | 1,220 | 1,201 | 1,220 | +21 | +1.8% | 4,100 |
| 2008/06/17 | 1,205 | 1,215 | 1,196 | 1,199 | -15 | -1.2% | 20,900 |
| 2008/06/16 | 1,212 | 1,214 | 1,200 | 1,214 | +12 | +1% | 11,100 |
| 2008/06/13 | 1,218 | 1,218 | 1,201 | 1,202 | -16 | -1.3% | 8,600 |
| 2008/06/12 | 1,212 | 1,227 | 1,190 | 1,218 | +5 | +0.4% | 25,600 |
| 2008/06/11 | 1,230 | 1,230 | 1,212 | 1,213 | -17 | -1.4% | 4,300 |
| 2008/06/10 | 1,247 | 1,247 | 1,213 | 1,230 | -16 | -1.3% | 6,000 |
| 2008/06/09 | 1,239 | 1,247 | 1,213 | 1,246 | -8 | -0.6% | 5,900 |
| 2008/06/06 | 1,250 | 1,264 | 1,243 | 1,254 | +4 | +0.3% | 9,800 |
| 2008/06/05 | 1,248 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 8,000 |
| 2008/06/04 | 1,232 | 1,250 | 1,232 | 1,250 | +25 | +2% | 11,100 |
| 2008/06/03 | 1,226 | 1,236 | 1,220 | 1,225 | -4 | -0.3% | 11,000 |
| 2008/06/02 | 1,218 | 1,229 | 1,211 | 1,229 | +23 | +1.9% | 7,500 |
| 2008/05/30 | 1,218 | 1,226 | 1,206 | 1,206 | -11 | -0.9% | 11,000 |
| 2008/05/29 | 1,202 | 1,226 | 1,201 | 1,217 | +13 | +1.1% | 11,700 |
| 2008/05/28 | 1,203 | 1,211 | 1,203 | 1,204 | -8 | -0.7% | 13,500 |
| 2008/05/27 | 1,204 | 1,212 | 1,201 | 1,212 | +8 | +0.7% | 7,700 |
| 2008/05/26 | 1,200 | 1,204 | 1,190 | 1,204 | +4 | +0.3% | 12,600 |
| 2008/05/23 | 1,195 | 1,207 | 1,195 | 1,200 | +7 | +0.6% | 14,200 |
| 2008/05/22 | 1,198 | 1,198 | 1,181 | 1,193 | -9 | -0.7% | 8,600 |
| 2008/05/21 | 1,206 | 1,210 | 1,202 | 1,202 | -15 | -1.2% | 6,300 |
| 2008/05/20 | 1,217 | 1,226 | 1,210 | 1,217 | +8 | +0.7% | 6,800 |
| 2008/05/19 | 1,228 | 1,228 | 1,190 | 1,209 | -15 | -1.2% | 13,600 |
| 2008/05/16 | 1,193 | 1,230 | 1,190 | 1,224 | +40 | +3.4% | 20,100 |
| 2008/05/15 | 1,157 | 1,184 | 1,156 | 1,184 | +39 | +3.4% | 18,100 |
| 2008/05/14 | 1,099 | 1,145 | 1,095 | 1,145 | +60 | +5.5% | 27,500 |
| 2008/05/13 | 1,088 | 1,089 | 1,075 | 1,085 | +4 | +0.4% | 28,200 |
| 2008/05/12 | 1,085 | 1,093 | 1,080 | 1,081 | +1 | +0.1% | 10,900 |
| 2008/05/09 | 1,098 | 1,098 | 1,080 | 1,080 | -8 | -0.7% | 12,700 |
| 2008/05/08 | 1,109 | 1,109 | 1,088 | 1,088 | -10 | -0.9% | 12,600 |
| 2008/05/07 | 1,101 | 1,113 | 1,098 | 1,098 | -2 | -0.2% | 21,500 |
| 2008/05/02 | 1,098 | 1,109 | 1,095 | 1,100 | +1 | +0.1% | 8,100 |
| 2008/05/01 | 1,099 | 1,104 | 1,099 | 1,099 | -2 | -0.2% | 13,900 |
| 2008/04/30 | 1,113 | 1,113 | 1,098 | 1,101 | -12 | -1.1% | 17,100 |
| 2008/04/28 | 1,119 | 1,122 | 1,106 | 1,113 | -2 | -0.2% | 10,700 |
| 2008/04/25 | 1,113 | 1,125 | 1,110 | 1,115 | +3 | +0.3% | 9,200 |
| 2008/04/24 | 1,125 | 1,128 | 1,112 | 1,112 | -17 | -1.5% | 6,900 |
| 2008/04/23 | 1,133 | 1,134 | 1,120 | 1,129 | +5 | +0.4% | 15,600 |
| 2008/04/22 | 1,120 | 1,124 | 1,107 | 1,124 | +44 | +4.1% | 17,900 |
| 2008/04/21 | 1,083 | 1,098 | 1,070 | 1,080 | -2 | -0.2% | 7,800 |
| 2008/04/18 | 1,061 | 1,085 | 1,061 | 1,082 | +1 | +0.1% | 2,000 |
| 2008/04/17 | 1,073 | 1,095 | 1,073 | 1,081 | +8 | +0.7% | 1,900 |
| 2008/04/16 | 1,054 | 1,073 | 1,033 | 1,073 | +19 | +1.8% | 700 |
| 2008/04/15 | 1,040 | 1,054 | 1,036 | 1,054 | +11 | +1.1% | 2,200 |
| 2008/04/14 | 1,080 | 1,080 | 1,033 | 1,043 | -37 | -3.4% | 3,400 |
| 2008/04/11 | 1,088 | 1,099 | 1,080 | 1,080 | -48 | -4.3% | 10,500 |
| 2008/04/10 | 1,090 | 1,128 | 1,090 | 1,128 | -2 | -0.2% | 600 |
4201～
4250
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
