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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,721 | 1,734 | 1,721 | 1,734 | +15 | +0.9% | 12,200 |
| 2005/08/16 | 1,706 | 1,720 | 1,706 | 1,719 | +19 | +1.1% | 4,300 |
| 2005/08/15 | 1,700 | 1,708 | 1,689 | 1,700 | -13 | -0.8% | 7,800 |
| 2005/08/12 | 1,721 | 1,721 | 1,711 | 1,713 | -5 | -0.3% | 6,200 |
| 2005/08/11 | 1,718 | 1,728 | 1,712 | 1,718 | +7 | +0.4% | 11,300 |
| 2005/08/10 | 1,700 | 1,720 | 1,700 | 1,711 | +20 | +1.2% | 4,400 |
| 2005/08/09 | 1,675 | 1,699 | 1,674 | 1,691 | +17 | +1% | 4,400 |
| 2005/08/08 | 1,636 | 1,680 | 1,607 | 1,674 | -8 | -0.5% | 13,500 |
| 2005/08/05 | 1,700 | 1,700 | 1,682 | 1,682 | -24 | -1.4% | 5,700 |
| 2005/08/04 | 1,715 | 1,715 | 1,691 | 1,706 | -4 | -0.2% | 9,000 |
| 2005/08/03 | 1,726 | 1,731 | 1,702 | 1,710 | -16 | -0.9% | 7,500 |
| 2005/08/02 | 1,719 | 1,728 | 1,706 | 1,726 | -6 | -0.3% | 4,100 |
| 2005/08/01 | 1,738 | 1,738 | 1,727 | 1,732 | ±0 | ±0% | 4,200 |
| 2005/07/29 | 1,740 | 1,750 | 1,732 | 1,732 | -4 | -0.2% | 7,400 |
| 2005/07/28 | 1,720 | 1,747 | 1,719 | 1,736 | +24 | +1.4% | 4,800 |
| 2005/07/27 | 1,700 | 1,729 | 1,700 | 1,712 | +12 | +0.7% | 8,300 |
| 2005/07/26 | 1,707 | 1,720 | 1,698 | 1,700 | -7 | -0.4% | 14,000 |
| 2005/07/25 | 1,720 | 1,720 | 1,700 | 1,707 | -33 | -1.9% | 14,900 |
| 2005/07/22 | 1,760 | 1,760 | 1,720 | 1,740 | -34 | -1.9% | 8,600 |
| 2005/07/21 | 1,785 | 1,785 | 1,773 | 1,774 | -7 | -0.4% | 8,900 |
| 2005/07/20 | 1,761 | 1,781 | 1,761 | 1,781 | +16 | +0.9% | 15,800 |
| 2005/07/19 | 1,750 | 1,784 | 1,750 | 1,765 | +30 | +1.7% | 19,600 |
| 2005/07/15 | 1,730 | 1,740 | 1,724 | 1,735 | +12 | +0.7% | 11,900 |
| 2005/07/14 | 1,721 | 1,725 | 1,711 | 1,723 | +1 | +0.1% | 12,600 |
| 2005/07/13 | 1,704 | 1,724 | 1,704 | 1,722 | +4 | +0.2% | 12,500 |
| 2005/07/12 | 1,706 | 1,724 | 1,700 | 1,718 | +30 | +1.8% | 23,300 |
| 2005/07/11 | 1,666 | 1,688 | 1,666 | 1,688 | +24 | +1.4% | 18,500 |
| 2005/07/08 | 1,662 | 1,664 | 1,658 | 1,664 | +1 | +0.1% | 5,400 |
| 2005/07/07 | 1,665 | 1,665 | 1,655 | 1,663 | -2 | -0.1% | 5,800 |
| 2005/07/06 | 1,669 | 1,669 | 1,662 | 1,665 | +1 | +0.1% | 7,000 |
| 2005/07/05 | 1,670 | 1,675 | 1,664 | 1,664 | -1 | -0.1% | 6,700 |
| 2005/07/04 | 1,662 | 1,667 | 1,655 | 1,665 | +10 | +0.6% | 8,700 |
| 2005/07/01 | 1,651 | 1,655 | 1,646 | 1,655 | +9 | +0.5% | 4,300 |
| 2005/06/30 | 1,650 | 1,655 | 1,645 | 1,646 | -2 | -0.1% | 13,000 |
| 2005/06/29 | 1,649 | 1,655 | 1,641 | 1,648 | ±0 | ±0% | 13,600 |
| 2005/06/28 | 1,638 | 1,648 | 1,636 | 1,648 | +8 | +0.5% | 6,500 |
| 2005/06/27 | 1,644 | 1,645 | 1,632 | 1,640 | -3 | -0.2% | 9,300 |
| 2005/06/24 | 1,628 | 1,645 | 1,628 | 1,643 | +13 | +0.8% | 8,500 |
| 2005/06/23 | 1,648 | 1,648 | 1,628 | 1,630 | -14 | -0.9% | 7,800 |
| 2005/06/22 | 1,642 | 1,644 | 1,632 | 1,644 | +13 | +0.8% | 5,700 |
| 2005/06/21 | 1,639 | 1,646 | 1,631 | 1,631 | -7 | -0.4% | 7,000 |
| 2005/06/20 | 1,629 | 1,644 | 1,628 | 1,638 | +10 | +0.6% | 7,800 |
| 2005/06/17 | 1,620 | 1,628 | 1,611 | 1,628 | +14 | +0.9% | 9,100 |
| 2005/06/16 | 1,610 | 1,616 | 1,610 | 1,614 | +5 | +0.3% | 3,600 |
| 2005/06/15 | 1,602 | 1,610 | 1,600 | 1,609 | +5 | +0.3% | 7,500 |
| 2005/06/14 | 1,610 | 1,611 | 1,604 | 1,604 | -2 | -0.1% | 1,600 |
| 2005/06/13 | 1,607 | 1,610 | 1,601 | 1,606 | +6 | +0.4% | 3,000 |
| 2005/06/10 | 1,602 | 1,607 | 1,600 | 1,600 | +7 | +0.4% | 5,800 |
| 2005/06/09 | 1,591 | 1,610 | 1,591 | 1,593 | +2 | +0.1% | 4,000 |
| 2005/06/08 | 1,587 | 1,598 | 1,585 | 1,591 | +3 | +0.2% | 3,100 |
4901～
4950
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
