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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 1,635 | 1,647 | 1,635 | 1,645 | +10 | +0.6% | 8,900 |
| 2007/08/24 | 1,640 | 1,640 | 1,621 | 1,635 | -5 | -0.3% | 3,600 |
| 2007/08/23 | 1,616 | 1,640 | 1,616 | 1,640 | +25 | +1.5% | 8,300 |
| 2007/08/22 | 1,620 | 1,630 | 1,615 | 1,615 | -12 | -0.7% | 6,800 |
| 2007/08/21 | 1,626 | 1,627 | 1,601 | 1,627 | -1 | -0.1% | 3,000 |
| 2007/08/20 | 1,670 | 1,670 | 1,610 | 1,628 | +7 | +0.4% | 6,000 |
| 2007/08/17 | 1,669 | 1,669 | 1,621 | 1,621 | -49 | -2.9% | 6,200 |
| 2007/08/16 | 1,644 | 1,670 | 1,630 | 1,670 | +1 | +0.1% | 7,500 |
| 2007/08/15 | 1,667 | 1,678 | 1,660 | 1,669 | -11 | -0.7% | 2,700 |
| 2007/08/14 | 1,667 | 1,680 | 1,667 | 1,680 | -17 | -1% | 4,500 |
| 2007/08/13 | 1,700 | 1,700 | 1,681 | 1,697 | -23 | -1.3% | 6,100 |
| 2007/08/10 | 1,750 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 2,100 |
| 2007/08/09 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 3,900 |
| 2007/08/08 | 1,785 | 1,785 | 1,780 | 1,780 | -3 | -0.2% | 3,900 |
| 2007/08/07 | 1,801 | 1,801 | 1,783 | 1,783 | -19 | -1.1% | 400 |
| 2007/08/06 | 1,800 | 1,802 | 1,777 | 1,802 | +1 | +0.1% | 1,800 |
| 2007/08/03 | 1,799 | 1,801 | 1,799 | 1,801 | +1 | +0.1% | 2,700 |
| 2007/08/02 | 1,791 | 1,800 | 1,786 | 1,800 | +19 | +1.1% | 3,400 |
| 2007/08/01 | 1,796 | 1,797 | 1,779 | 1,781 | -15 | -0.8% | 3,100 |
| 2007/07/31 | 1,797 | 1,801 | 1,787 | 1,796 | -1 | -0.1% | 4,900 |
| 2007/07/30 | 1,765 | 1,799 | 1,761 | 1,797 | -3 | -0.2% | 5,300 |
| 2007/07/27 | 1,810 | 1,816 | 1,800 | 1,800 | -27 | -1.5% | 5,500 |
| 2007/07/26 | 1,816 | 1,830 | 1,816 | 1,827 | -15 | -0.8% | 1,800 |
| 2007/07/25 | 1,851 | 1,860 | 1,820 | 1,842 | -9 | -0.5% | 7,600 |
| 2007/07/24 | 1,841 | 1,856 | 1,841 | 1,851 | +11 | +0.6% | 5,400 |
| 2007/07/23 | 1,840 | 1,840 | 1,833 | 1,840 | -36 | -1.9% | 7,900 |
| 2007/07/20 | 1,881 | 1,882 | 1,862 | 1,876 | +8 | +0.4% | 4,300 |
| 2007/07/19 | 1,850 | 1,868 | 1,850 | 1,868 | +27 | +1.5% | 5,700 |
| 2007/07/18 | 1,847 | 1,849 | 1,841 | 1,841 | -7 | -0.4% | 3,400 |
| 2007/07/17 | 1,843 | 1,848 | 1,840 | 1,848 | +7 | +0.4% | 3,500 |
| 2007/07/13 | 1,841 | 1,847 | 1,841 | 1,841 | ±0 | ±0% | 2,700 |
| 2007/07/12 | 1,840 | 1,847 | 1,839 | 1,841 | +1 | +0.1% | 4,300 |
| 2007/07/11 | 1,842 | 1,845 | 1,839 | 1,840 | -8 | -0.4% | 11,300 |
| 2007/07/10 | 1,841 | 1,848 | 1,838 | 1,848 | +10 | +0.5% | 5,100 |
| 2007/07/09 | 1,850 | 1,851 | 1,838 | 1,838 | -11 | -0.6% | 15,300 |
| 2007/07/06 | 1,850 | 1,850 | 1,840 | 1,849 | -1 | -0.1% | 5,900 |
| 2007/07/05 | 1,842 | 1,850 | 1,842 | 1,850 | +10 | +0.5% | 3,100 |
| 2007/07/04 | 1,840 | 1,849 | 1,839 | 1,840 | -2 | -0.1% | 4,000 |
| 2007/07/03 | 1,836 | 1,842 | 1,835 | 1,842 | +3 | +0.2% | 1,600 |
| 2007/07/02 | 1,849 | 1,850 | 1,839 | 1,839 | -10 | -0.5% | 5,200 |
| 2007/06/29 | 1,840 | 1,850 | 1,840 | 1,849 | +1 | +0.1% | 5,100 |
| 2007/06/28 | 1,849 | 1,850 | 1,843 | 1,848 | +6 | +0.3% | 2,400 |
| 2007/06/27 | 1,845 | 1,849 | 1,840 | 1,842 | -1 | -0.1% | 2,900 |
| 2007/06/26 | 1,856 | 1,856 | 1,842 | 1,843 | -13 | -0.7% | 3,200 |
| 2007/06/25 | 1,852 | 1,856 | 1,848 | 1,856 | +9 | +0.5% | 3,300 |
| 2007/06/22 | 1,851 | 1,852 | 1,847 | 1,847 | ±0 | ±0% | 2,200 |
| 2007/06/21 | 1,840 | 1,850 | 1,840 | 1,847 | -1 | -0.1% | 3,500 |
| 2007/06/20 | 1,852 | 1,852 | 1,842 | 1,848 | -3 | -0.2% | 2,300 |
| 2007/06/19 | 1,857 | 1,858 | 1,849 | 1,851 | +1 | +0.1% | 2,700 |
| 2007/06/18 | 1,849 | 1,850 | 1,846 | 1,850 | +10 | +0.5% | 1,900 |
4401～
4450
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
