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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,956 | 1,970 | 1,955 | 1,968 | +13 | +0.7% | 3,700 |
| 2007/01/18 | 1,955 | 1,971 | 1,955 | 1,955 | ±0 | ±0% | 3,900 |
| 2007/01/17 | 1,965 | 1,965 | 1,955 | 1,955 | +5 | +0.3% | 2,300 |
| 2007/01/16 | 1,957 | 1,965 | 1,950 | 1,950 | -13 | -0.7% | 10,100 |
| 2007/01/15 | 1,944 | 1,963 | 1,944 | 1,963 | +18 | +0.9% | 3,300 |
| 2007/01/12 | 1,917 | 1,946 | 1,912 | 1,945 | +34 | +1.8% | 5,500 |
| 2007/01/11 | 1,930 | 1,930 | 1,911 | 1,911 | +6 | +0.3% | 3,000 |
| 2007/01/10 | 1,943 | 1,948 | 1,905 | 1,905 | -32 | -1.7% | 7,500 |
| 2007/01/09 | 1,916 | 1,943 | 1,916 | 1,937 | +29 | +1.5% | 6,800 |
| 2007/01/05 | 1,934 | 1,940 | 1,903 | 1,908 | -22 | -1.1% | 10,700 |
| 2007/01/04 | 1,959 | 1,959 | 1,930 | 1,930 | -20 | -1% | 4,800 |
| 2006/12/29 | 1,967 | 1,967 | 1,940 | 1,950 | -19 | -1% | 7,000 |
| 2006/12/28 | 1,944 | 1,969 | 1,920 | 1,969 | +55 | +2.9% | 8,200 |
| 2006/12/27 | 1,924 | 1,941 | 1,905 | 1,914 | -8 | -0.4% | 14,600 |
| 2006/12/26 | 1,955 | 1,955 | 1,911 | 1,922 | -23 | -1.2% | 14,900 |
| 2006/12/25 | 1,962 | 1,970 | 1,940 | 1,945 | -25 | -1.3% | 18,100 |
| 2006/12/22 | 1,990 | 1,991 | 1,963 | 1,970 | -20 | -1% | 11,500 |
| 2006/12/21 | 2,000 | 2,005 | 1,985 | 1,990 | -60 | -2.9% | 26,400 |
| 2006/12/20 | 2,070 | 2,080 | 2,000 | 2,050 | -20 | -1% | 20,900 |
| 2006/12/19 | 2,070 | 2,075 | 2,065 | 2,070 | -5 | -0.2% | 2,600 |
| 2006/12/18 | 2,075 | 2,090 | 2,075 | 2,075 | +10 | +0.5% | 11,300 |
| 2006/12/15 | 2,075 | 2,080 | 2,065 | 2,065 | -10 | -0.5% | 3,400 |
| 2006/12/14 | 2,085 | 2,085 | 2,075 | 2,075 | -5 | -0.2% | 4,000 |
| 2006/12/13 | 2,075 | 2,080 | 2,065 | 2,080 | +10 | +0.5% | 6,700 |
| 2006/12/12 | 2,045 | 2,070 | 2,045 | 2,070 | +10 | +0.5% | 8,100 |
| 2006/12/11 | 2,050 | 2,075 | 2,050 | 2,060 | +10 | +0.5% | 4,500 |
| 2006/12/08 | 2,000 | 2,065 | 2,000 | 2,050 | -25 | -1.2% | 14,200 |
| 2006/12/07 | 2,085 | 2,095 | 2,075 | 2,075 | -10 | -0.5% | 6,400 |
| 2006/12/06 | 2,025 | 2,085 | 2,015 | 2,085 | +70 | +3.5% | 4,300 |
| 2006/12/05 | 2,070 | 2,070 | 2,015 | 2,015 | -55 | -2.7% | 9,400 |
| 2006/12/04 | 2,030 | 2,070 | 2,030 | 2,070 | +60 | +3% | 5,900 |
| 2006/12/01 | 1,996 | 2,025 | 1,996 | 2,010 | +20 | +1% | 4,000 |
| 2006/11/30 | 1,989 | 2,040 | 1,989 | 1,990 | +1 | +0.1% | 9,500 |
| 2006/11/29 | 1,994 | 1,999 | 1,984 | 1,989 | +4 | +0.2% | 7,300 |
| 2006/11/28 | 1,941 | 1,985 | 1,941 | 1,985 | +44 | +2.3% | 5,200 |
| 2006/11/27 | 1,900 | 1,955 | 1,900 | 1,941 | +61 | +3.2% | 5,600 |
| 2006/11/24 | 1,905 | 1,906 | 1,880 | 1,880 | -25 | -1.3% | 3,400 |
| 2006/11/22 | 1,855 | 1,905 | 1,855 | 1,905 | +32 | +1.7% | 2,900 |
| 2006/11/21 | 1,850 | 1,874 | 1,849 | 1,873 | -32 | -1.7% | 7,800 |
| 2006/11/20 | 1,929 | 1,929 | 1,901 | 1,905 | -24 | -1.2% | 4,900 |
| 2006/11/17 | 1,900 | 1,935 | 1,895 | 1,929 | +29 | +1.5% | 2,900 |
| 2006/11/16 | 1,913 | 1,925 | 1,900 | 1,900 | -12 | -0.6% | 3,700 |
| 2006/11/15 | 1,889 | 1,919 | 1,889 | 1,912 | +26 | +1.4% | 5,100 |
| 2006/11/14 | 1,881 | 1,898 | 1,880 | 1,886 | -5 | -0.3% | 4,200 |
| 2006/11/13 | 1,898 | 1,898 | 1,855 | 1,891 | -9 | -0.5% | 6,700 |
| 2006/11/10 | 1,893 | 1,912 | 1,893 | 1,900 | +5 | +0.3% | 4,700 |
| 2006/11/09 | 1,890 | 1,895 | 1,886 | 1,895 | -1 | -0.1% | 4,200 |
| 2006/11/08 | 1,924 | 1,925 | 1,883 | 1,896 | -29 | -1.5% | 6,400 |
| 2006/11/07 | 1,926 | 1,931 | 1,920 | 1,925 | +5 | +0.3% | 5,700 |
| 2006/11/06 | 1,940 | 1,940 | 1,920 | 1,920 | -44 | -2.2% | 6,300 |
4551～
4600
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
