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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 1,137 | 1,147 | 1,115 | 1,115 | -22 | -1.9% | 3,400 |
| 2008/01/25 | 1,092 | 1,148 | 1,092 | 1,137 | +57 | +5.3% | 2,800 |
| 2008/01/24 | 1,100 | 1,100 | 1,070 | 1,080 | ±0 | ±0% | 7,500 |
| 2008/01/23 | 1,100 | 1,100 | 1,060 | 1,080 | +20 | +1.9% | 8,800 |
| 2008/01/22 | 1,100 | 1,220 | 1,010 | 1,060 | -76 | -6.7% | 21,300 |
| 2008/01/21 | 1,143 | 1,164 | 1,135 | 1,136 | -7 | -0.6% | 4,000 |
| 2008/01/18 | 1,150 | 1,160 | 1,134 | 1,143 | -27 | -2.3% | 5,100 |
| 2008/01/17 | 1,139 | 1,170 | 1,139 | 1,170 | +11 | +0.9% | 3,500 |
| 2008/01/16 | 1,150 | 1,159 | 1,140 | 1,159 | -26 | -2.2% | 6,300 |
| 2008/01/15 | 1,171 | 1,185 | 1,170 | 1,185 | +14 | +1.2% | 6,900 |
| 2008/01/11 | 1,191 | 1,196 | 1,155 | 1,171 | -29 | -2.4% | 14,300 |
| 2008/01/10 | 1,230 | 1,230 | 1,192 | 1,200 | -31 | -2.5% | 8,500 |
| 2008/01/09 | 1,219 | 1,232 | 1,203 | 1,231 | ±0 | ±0% | 13,000 |
| 2008/01/08 | 1,301 | 1,301 | 1,230 | 1,231 | -55 | -4.3% | 13,200 |
| 2008/01/07 | 1,300 | 1,300 | 1,277 | 1,286 | -15 | -1.2% | 6,400 |
| 2008/01/04 | 1,320 | 1,320 | 1,300 | 1,301 | -31 | -2.3% | 5,300 |
| 2007/12/28 | 1,324 | 1,332 | 1,315 | 1,332 | -12 | -0.9% | 5,600 |
| 2007/12/27 | 1,375 | 1,375 | 1,341 | 1,344 | -31 | -2.3% | 2,200 |
| 2007/12/26 | 1,345 | 1,375 | 1,345 | 1,375 | +45 | +3.4% | 2,300 |
| 2007/12/25 | 1,326 | 1,354 | 1,325 | 1,330 | +7 | +0.5% | 3,400 |
| 2007/12/21 | 1,322 | 1,323 | 1,312 | 1,323 | -2 | -0.2% | 7,700 |
| 2007/12/20 | 1,337 | 1,358 | 1,322 | 1,325 | -52 | -3.8% | 14,000 |
| 2007/12/19 | 1,400 | 1,400 | 1,373 | 1,377 | -3 | -0.2% | 4,000 |
| 2007/12/18 | 1,399 | 1,399 | 1,380 | 1,380 | -17 | -1.2% | 7,000 |
| 2007/12/17 | 1,426 | 1,426 | 1,397 | 1,397 | -34 | -2.4% | 4,700 |
| 2007/12/14 | 1,428 | 1,444 | 1,426 | 1,431 | +2 | +0.1% | 10,400 |
| 2007/12/13 | 1,444 | 1,444 | 1,428 | 1,429 | -17 | -1.2% | 8,500 |
| 2007/12/12 | 1,442 | 1,450 | 1,433 | 1,446 | +6 | +0.4% | 5,100 |
| 2007/12/11 | 1,452 | 1,466 | 1,440 | 1,440 | -17 | -1.2% | 5,200 |
| 2007/12/10 | 1,451 | 1,458 | 1,451 | 1,457 | +6 | +0.4% | 1,600 |
| 2007/12/07 | 1,451 | 1,460 | 1,450 | 1,451 | ±0 | ±0% | 10,700 |
| 2007/12/06 | 1,453 | 1,468 | 1,449 | 1,451 | +1 | +0.1% | 2,600 |
| 2007/12/05 | 1,466 | 1,466 | 1,450 | 1,450 | -16 | -1.1% | 3,600 |
| 2007/12/04 | 1,477 | 1,477 | 1,452 | 1,466 | -6 | -0.4% | 3,400 |
| 2007/12/03 | 1,489 | 1,490 | 1,465 | 1,472 | -21 | -1.4% | 2,800 |
| 2007/11/30 | 1,471 | 1,493 | 1,445 | 1,493 | +22 | +1.5% | 6,500 |
| 2007/11/29 | 1,456 | 1,478 | 1,456 | 1,471 | +13 | +0.9% | 4,000 |
| 2007/11/28 | 1,458 | 1,460 | 1,450 | 1,458 | +7 | +0.5% | 1,700 |
| 2007/11/27 | 1,411 | 1,452 | 1,411 | 1,451 | +2 | +0.1% | 4,000 |
| 2007/11/26 | 1,438 | 1,450 | 1,438 | 1,449 | -9 | -0.6% | 2,500 |
| 2007/11/22 | 1,417 | 1,458 | 1,417 | 1,458 | +41 | +2.9% | 3,400 |
| 2007/11/21 | 1,450 | 1,450 | 1,417 | 1,417 | -33 | -2.3% | 800 |
| 2007/11/20 | 1,410 | 1,450 | 1,378 | 1,450 | +1 | +0.1% | 8,800 |
| 2007/11/19 | 1,460 | 1,460 | 1,406 | 1,449 | -4 | -0.3% | 7,000 |
| 2007/11/16 | 1,468 | 1,468 | 1,451 | 1,453 | -31 | -2.1% | 2,300 |
| 2007/11/15 | 1,449 | 1,486 | 1,449 | 1,484 | +38 | +2.6% | 4,700 |
| 2007/11/14 | 1,445 | 1,464 | 1,445 | 1,446 | -4 | -0.3% | 4,200 |
| 2007/11/13 | 1,440 | 1,450 | 1,440 | 1,450 | -3 | -0.2% | 4,100 |
| 2007/11/12 | 1,495 | 1,495 | 1,450 | 1,453 | -41 | -2.7% | 5,600 |
| 2007/11/09 | 1,484 | 1,494 | 1,484 | 1,494 | +16 | +1.1% | 3,000 |
4301～
4350
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
