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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,564 | 1,574 | 1,550 | 1,560 | +20 | +1.3% | 6,500 |
| 2005/02/02 | 1,532 | 1,569 | 1,532 | 1,540 | +19 | +1.2% | 5,900 |
| 2005/02/01 | 1,507 | 1,535 | 1,507 | 1,521 | -16 | -1% | 10,900 |
| 2005/01/31 | 1,511 | 1,556 | 1,511 | 1,537 | -25 | -1.6% | 6,500 |
| 2005/01/28 | 1,570 | 1,570 | 1,535 | 1,562 | -3 | -0.2% | 4,500 |
| 2005/01/27 | 1,555 | 1,575 | 1,555 | 1,565 | +15 | +1% | 1,800 |
| 2005/01/26 | 1,571 | 1,571 | 1,550 | 1,550 | -21 | -1.3% | 4,200 |
| 2005/01/25 | 1,571 | 1,571 | 1,567 | 1,571 | ±0 | ±0% | 3,400 |
| 2005/01/24 | 1,558 | 1,573 | 1,555 | 1,571 | +3 | +0.2% | 9,700 |
| 2005/01/21 | 1,570 | 1,572 | 1,568 | 1,568 | -2 | -0.1% | 1,500 |
| 2005/01/20 | 1,572 | 1,572 | 1,566 | 1,570 | -2 | -0.1% | 4,600 |
| 2005/01/19 | 1,567 | 1,572 | 1,567 | 1,572 | +6 | +0.4% | 1,500 |
| 2005/01/18 | 1,570 | 1,578 | 1,565 | 1,566 | -1 | -0.1% | 3,500 |
| 2005/01/17 | 1,550 | 1,570 | 1,550 | 1,567 | +21 | +1.4% | 10,800 |
| 2005/01/14 | 1,535 | 1,549 | 1,525 | 1,546 | +23 | +1.5% | 4,100 |
| 2005/01/13 | 1,537 | 1,537 | 1,523 | 1,523 | -13 | -0.8% | 2,000 |
| 2005/01/12 | 1,541 | 1,549 | 1,522 | 1,536 | -6 | -0.4% | 4,500 |
| 2005/01/11 | 1,530 | 1,549 | 1,530 | 1,542 | +21 | +1.4% | 2,900 |
| 2005/01/07 | 1,545 | 1,545 | 1,518 | 1,521 | +4 | +0.3% | 3,500 |
| 2005/01/06 | 1,519 | 1,521 | 1,517 | 1,517 | -2 | -0.1% | 3,000 |
| 2005/01/05 | 1,529 | 1,529 | 1,519 | 1,519 | -10 | -0.7% | 1,100 |
| 2005/01/04 | 1,515 | 1,529 | 1,514 | 1,529 | +17 | +1.1% | 1,000 |
| 2004/12/30 | 1,529 | 1,529 | 1,512 | 1,512 | +2 | +0.1% | 2,800 |
| 2004/12/29 | 1,550 | 1,550 | 1,510 | 1,510 | -20 | -1.3% | 5,700 |
| 2004/12/28 | 1,545 | 1,550 | 1,530 | 1,530 | -14 | -0.9% | 1,900 |
| 2004/12/27 | 1,553 | 1,553 | 1,525 | 1,544 | -6 | -0.4% | 1,700 |
| 2004/12/24 | 1,520 | 1,550 | 1,505 | 1,550 | +35 | +2.3% | 8,000 |
| 2004/12/22 | 1,515 | 1,515 | 1,505 | 1,515 | +15 | +1% | 2,400 |
| 2004/12/21 | 1,500 | 1,523 | 1,500 | 1,500 | -5 | -0.3% | 4,700 |
| 2004/12/20 | 1,514 | 1,520 | 1,500 | 1,505 | -10 | -0.7% | 1,100 |
| 2004/12/17 | 1,515 | 1,515 | 1,470 | 1,515 | +15 | +1% | 2,100 |
| 2004/12/16 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 3,100 |
| 2004/12/15 | 1,509 | 1,510 | 1,486 | 1,500 | -11 | -0.7% | 5,700 |
| 2004/12/14 | 1,513 | 1,513 | 1,500 | 1,511 | +11 | +0.7% | 5,000 |
| 2004/12/13 | 1,500 | 1,515 | 1,500 | 1,500 | +1 | +0.1% | 4,300 |
| 2004/12/10 | 1,470 | 1,500 | 1,470 | 1,499 | +9 | +0.6% | 7,100 |
| 2004/12/09 | 1,481 | 1,502 | 1,481 | 1,490 | -9 | -0.6% | 2,400 |
| 2004/12/08 | 1,500 | 1,500 | 1,488 | 1,499 | +19 | +1.3% | 1,900 |
| 2004/12/07 | 1,499 | 1,499 | 1,480 | 1,480 | -20 | -1.3% | 800 |
| 2004/12/06 | 1,510 | 1,510 | 1,465 | 1,500 | +29 | +2% | 1,500 |
| 2004/12/03 | 1,480 | 1,508 | 1,470 | 1,471 | +1 | +0.1% | 2,200 |
| 2004/12/02 | 1,469 | 1,481 | 1,469 | 1,470 | +15 | +1% | 4,300 |
| 2004/12/01 | 1,450 | 1,457 | 1,450 | 1,455 | +5 | +0.3% | 1,900 |
| 2004/11/30 | 1,448 | 1,460 | 1,448 | 1,450 | -10 | -0.7% | 700 |
| 2004/11/29 | 1,475 | 1,475 | 1,430 | 1,460 | -16 | -1.1% | 4,800 |
| 2004/11/26 | 1,479 | 1,479 | 1,476 | 1,476 | -2 | -0.1% | 2,600 |
| 2004/11/25 | 1,477 | 1,478 | 1,477 | 1,478 | +1 | +0.1% | 700 |
| 2004/11/24 | 1,477 | 1,477 | 1,477 | 1,477 | +1 | +0.1% | 1,000 |
| 2004/11/22 | 1,475 | 1,481 | 1,475 | 1,476 | -18 | -1.2% | 3,000 |
| 2004/11/19 | 1,492 | 1,494 | 1,486 | 1,494 | +3 | +0.2% | 2,000 |
5001～
5050
件表示中 / 6104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 | 221,800円 | +7.7% | +0.9% | 3.07% | 8.88倍 | 0.83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 |
| 日邦産 | 256,900円 | +1.4% | -7.4% | 3.04% | 16.56倍 | 1.40倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| 明治電機 | 183,300円 | +4.9% | +11.0% | 4.80% | 8.34倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 東京産 | 76,400円 | -8.1% | +7.6% | 4.97% | 5.38倍 | 0.95倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 三谷産 | 35,300円 | +6.7% | +11.1% | 2.83% | 8.87倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
