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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 1,830 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 2,500 |
| 2007/06/14 | 1,838 | 1,838 | 1,830 | 1,830 | -8 | -0.4% | 2,000 |
| 2007/06/13 | 1,843 | 1,843 | 1,830 | 1,838 | -5 | -0.3% | 2,200 |
| 2007/06/12 | 1,843 | 1,850 | 1,843 | 1,843 | -5 | -0.3% | 4,000 |
| 2007/06/11 | 1,850 | 1,850 | 1,843 | 1,848 | +12 | +0.7% | 5,200 |
| 2007/06/08 | 1,850 | 1,850 | 1,836 | 1,836 | -9 | -0.5% | 8,000 |
| 2007/06/07 | 1,844 | 1,845 | 1,831 | 1,845 | +10 | +0.5% | 3,400 |
| 2007/06/06 | 1,851 | 1,851 | 1,835 | 1,835 | -30 | -1.6% | 9,100 |
| 2007/06/05 | 1,859 | 1,867 | 1,851 | 1,865 | +4 | +0.2% | 4,700 |
| 2007/06/04 | 1,850 | 1,861 | 1,850 | 1,861 | +25 | +1.4% | 7,500 |
| 2007/06/01 | 1,828 | 1,844 | 1,828 | 1,836 | +10 | +0.5% | 8,000 |
| 2007/05/31 | 1,829 | 1,830 | 1,820 | 1,826 | +7 | +0.4% | 8,100 |
| 2007/05/30 | 1,811 | 1,830 | 1,811 | 1,819 | +9 | +0.5% | 3,000 |
| 2007/05/29 | 1,803 | 1,810 | 1,801 | 1,810 | +7 | +0.4% | 1,600 |
| 2007/05/28 | 1,805 | 1,810 | 1,803 | 1,803 | -2 | -0.1% | 1,700 |
| 2007/05/25 | 1,810 | 1,810 | 1,805 | 1,805 | -5 | -0.3% | 2,100 |
| 2007/05/24 | 1,813 | 1,835 | 1,810 | 1,810 | -20 | -1.1% | 1,400 |
| 2007/05/23 | 1,804 | 1,845 | 1,804 | 1,830 | -1 | -0.1% | 1,300 |
| 2007/05/22 | 1,818 | 1,831 | 1,811 | 1,831 | +15 | +0.8% | 2,900 |
| 2007/05/21 | 1,815 | 1,816 | 1,813 | 1,816 | +1 | +0.1% | 3,100 |
| 2007/05/18 | 1,834 | 1,834 | 1,815 | 1,815 | -19 | -1% | 2,300 |
| 2007/05/17 | 1,840 | 1,845 | 1,834 | 1,834 | -16 | -0.9% | 1,400 |
| 2007/05/16 | 1,840 | 1,850 | 1,840 | 1,850 | +9 | +0.5% | 1,200 |
| 2007/05/15 | 1,850 | 1,860 | 1,841 | 1,841 | -15 | -0.8% | 2,600 |
| 2007/05/14 | 1,856 | 1,856 | 1,840 | 1,856 | +23 | +1.3% | 3,000 |
| 2007/05/11 | 1,850 | 1,850 | 1,833 | 1,833 | -45 | -2.4% | 5,500 |
| 2007/05/10 | 1,885 | 1,888 | 1,878 | 1,878 | -7 | -0.4% | 2,100 |
| 2007/05/09 | 1,872 | 1,888 | 1,872 | 1,885 | -6 | -0.3% | 1,300 |
| 2007/05/08 | 1,900 | 1,900 | 1,872 | 1,891 | +14 | +0.7% | 3,100 |
| 2007/05/07 | 1,885 | 1,900 | 1,877 | 1,877 | +7 | +0.4% | 5,400 |
| 2007/05/02 | 1,890 | 1,890 | 1,866 | 1,870 | -17 | -0.9% | 6,700 |
| 2007/05/01 | 1,880 | 1,888 | 1,871 | 1,887 | ±0 | ±0% | 3,600 |
| 2007/04/27 | 1,865 | 1,889 | 1,865 | 1,887 | +34 | +1.8% | 1,600 |
| 2007/04/26 | 1,839 | 1,868 | 1,839 | 1,853 | +27 | +1.5% | 7,500 |
| 2007/04/25 | 1,825 | 1,840 | 1,825 | 1,826 | +2 | +0.1% | 1,900 |
| 2007/04/24 | 1,833 | 1,833 | 1,807 | 1,824 | +21 | +1.2% | 2,000 |
| 2007/04/23 | 1,816 | 1,844 | 1,788 | 1,803 | +28 | +1.6% | 7,700 |
| 2007/04/20 | 1,821 | 1,821 | 1,760 | 1,775 | -45 | -2.5% | 11,400 |
| 2007/04/19 | 1,855 | 1,858 | 1,820 | 1,820 | -30 | -1.6% | 4,900 |
| 2007/04/18 | 1,861 | 1,861 | 1,842 | 1,850 | -12 | -0.6% | 5,800 |
| 2007/04/17 | 1,898 | 1,898 | 1,810 | 1,862 | -19 | -1% | 9,200 |
| 2007/04/16 | 1,872 | 1,896 | 1,872 | 1,881 | +10 | +0.5% | 2,200 |
| 2007/04/13 | 1,900 | 1,907 | 1,871 | 1,871 | -33 | -1.7% | 4,900 |
| 2007/04/12 | 1,941 | 1,941 | 1,900 | 1,904 | -8 | -0.4% | 8,500 |
| 2007/04/11 | 1,920 | 1,924 | 1,910 | 1,912 | -8 | -0.4% | 8,600 |
| 2007/04/10 | 1,931 | 1,931 | 1,916 | 1,920 | -13 | -0.7% | 4,200 |
| 2007/04/09 | 1,923 | 1,933 | 1,923 | 1,933 | +16 | +0.8% | 3,900 |
| 2007/04/06 | 1,940 | 1,940 | 1,917 | 1,917 | -22 | -1.1% | 5,700 |
| 2007/04/05 | 1,930 | 1,949 | 1,915 | 1,939 | +24 | +1.3% | 12,300 |
| 2007/04/04 | 1,920 | 1,920 | 1,907 | 1,915 | -6 | -0.3% | 5,300 |
4451～
4500
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
