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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,132 | 1,132 | 1,106 | 1,130 | -1 | -0.1% | 1,100 |
| 2008/04/08 | 1,129 | 1,131 | 1,122 | 1,131 | +8 | +0.7% | 1,500 |
| 2008/04/07 | 1,110 | 1,123 | 1,103 | 1,123 | +23 | +2.1% | 1,300 |
| 2008/04/04 | 1,090 | 1,100 | 1,086 | 1,100 | +8 | +0.7% | 1,200 |
| 2008/04/03 | 1,117 | 1,117 | 1,090 | 1,092 | -7 | -0.6% | 2,500 |
| 2008/04/02 | 1,110 | 1,110 | 1,088 | 1,099 | +22 | +2% | 12,800 |
| 2008/04/01 | 1,074 | 1,078 | 1,061 | 1,077 | +8 | +0.7% | 3,400 |
| 2008/03/31 | 1,099 | 1,100 | 1,051 | 1,069 | -44 | -4% | 5,500 |
| 2008/03/28 | 1,102 | 1,113 | 1,091 | 1,113 | +3 | +0.3% | 2,700 |
| 2008/03/27 | 1,110 | 1,120 | 1,101 | 1,110 | ±0 | ±0% | 1,800 |
| 2008/03/26 | 1,090 | 1,113 | 1,090 | 1,110 | -21 | -1.9% | 2,500 |
| 2008/03/25 | 1,110 | 1,131 | 1,100 | 1,131 | +41 | +3.8% | 4,900 |
| 2008/03/24 | 1,060 | 1,097 | 1,057 | 1,090 | +69 | +6.8% | 3,900 |
| 2008/03/21 | 1,024 | 1,044 | 1,001 | 1,021 | -3 | -0.3% | 11,900 |
| 2008/03/19 | 1,020 | 1,030 | 1,010 | 1,024 | +4 | +0.4% | 7,100 |
| 2008/03/18 | 1,042 | 1,055 | 962 | 1,020 | -40 | -3.8% | 13,200 |
| 2008/03/17 | 1,054 | 1,060 | 1,041 | 1,060 | -54 | -4.8% | 2,900 |
| 2008/03/14 | 1,112 | 1,114 | 1,095 | 1,114 | +2 | +0.2% | 10,600 |
| 2008/03/13 | 1,143 | 1,144 | 1,112 | 1,112 | -49 | -4.2% | 4,400 |
| 2008/03/12 | 1,166 | 1,166 | 1,160 | 1,161 | +10 | +0.9% | 1,300 |
| 2008/03/11 | 1,151 | 1,156 | 1,139 | 1,151 | -6 | -0.5% | 3,700 |
| 2008/03/10 | 1,147 | 1,199 | 1,143 | 1,157 | -10 | -0.9% | 6,500 |
| 2008/03/07 | 1,188 | 1,188 | 1,167 | 1,167 | -58 | -4.7% | 1,600 |
| 2008/03/06 | 1,157 | 1,225 | 1,157 | 1,225 | +57 | +4.9% | 1,300 |
| 2008/03/05 | 1,159 | 1,173 | 1,152 | 1,168 | -2 | -0.2% | 4,000 |
| 2008/03/04 | 1,178 | 1,190 | 1,170 | 1,170 | -8 | -0.7% | 2,000 |
| 2008/03/03 | 1,213 | 1,213 | 1,175 | 1,178 | -35 | -2.9% | 2,600 |
| 2008/02/29 | 1,212 | 1,214 | 1,211 | 1,213 | -18 | -1.5% | 2,500 |
| 2008/02/28 | 1,220 | 1,231 | 1,213 | 1,231 | -1 | -0.1% | 1,200 |
| 2008/02/27 | 1,214 | 1,236 | 1,212 | 1,232 | +22 | +1.8% | 1,600 |
| 2008/02/26 | 1,239 | 1,248 | 1,210 | 1,210 | -9 | -0.7% | 4,000 |
| 2008/02/25 | 1,230 | 1,240 | 1,216 | 1,219 | -11 | -0.9% | 10,400 |
| 2008/02/22 | 1,237 | 1,237 | 1,230 | 1,230 | -20 | -1.6% | 6,200 |
| 2008/02/21 | 1,253 | 1,270 | 1,238 | 1,250 | -2 | -0.2% | 6,900 |
| 2008/02/20 | 1,281 | 1,281 | 1,252 | 1,252 | -29 | -2.3% | 2,800 |
| 2008/02/19 | 1,282 | 1,285 | 1,263 | 1,281 | -9 | -0.7% | 2,200 |
| 2008/02/18 | 1,278 | 1,290 | 1,278 | 1,290 | +25 | +2% | 2,500 |
| 2008/02/15 | 1,260 | 1,278 | 1,259 | 1,265 | -15 | -1.2% | 4,300 |
| 2008/02/14 | 1,283 | 1,283 | 1,273 | 1,280 | +17 | +1.3% | 1,600 |
| 2008/02/13 | 1,274 | 1,280 | 1,262 | 1,263 | -13 | -1% | 1,400 |
| 2008/02/12 | 1,244 | 1,285 | 1,235 | 1,276 | +32 | +2.6% | 2,000 |
| 2008/02/08 | 1,200 | 1,244 | 1,200 | 1,244 | +35 | +2.9% | 2,900 |
| 2008/02/07 | 1,190 | 1,209 | 1,190 | 1,209 | +24 | +2% | 2,600 |
| 2008/02/06 | 1,200 | 1,200 | 1,163 | 1,185 | -45 | -3.7% | 2,500 |
| 2008/02/05 | 1,286 | 1,286 | 1,202 | 1,230 | -64 | -4.9% | 5,600 |
| 2008/02/04 | 1,238 | 1,301 | 1,238 | 1,294 | +58 | +4.7% | 7,700 |
| 2008/02/01 | 1,230 | 1,236 | 1,220 | 1,236 | ±0 | ±0% | 1,000 |
| 2008/01/31 | 1,200 | 1,236 | 1,200 | 1,236 | +56 | +4.7% | 3,600 |
| 2008/01/30 | 1,200 | 1,219 | 1,174 | 1,180 | -20 | -1.7% | 2,500 |
| 2008/01/29 | 1,185 | 1,200 | 1,160 | 1,200 | +85 | +7.6% | 2,700 |
4251～
4300
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
