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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,621 | 1,633 | 1,620 | 1,627 | +17 | +1.1% | 6,900 |
| 2005/03/18 | 1,600 | 1,628 | 1,600 | 1,610 | +10 | +0.6% | 8,000 |
| 2005/03/17 | 1,620 | 1,620 | 1,595 | 1,600 | -7 | -0.4% | 13,800 |
| 2005/03/16 | 1,606 | 1,619 | 1,605 | 1,607 | -3 | -0.2% | 9,700 |
| 2005/03/15 | 1,621 | 1,630 | 1,605 | 1,610 | -9 | -0.6% | 7,800 |
| 2005/03/14 | 1,647 | 1,647 | 1,619 | 1,619 | -3 | -0.2% | 7,800 |
| 2005/03/11 | 1,618 | 1,629 | 1,616 | 1,622 | +6 | +0.4% | 12,000 |
| 2005/03/10 | 1,620 | 1,634 | 1,616 | 1,616 | -4 | -0.2% | 6,100 |
| 2005/03/09 | 1,610 | 1,640 | 1,610 | 1,620 | +13 | +0.8% | 2,500 |
| 2005/03/08 | 1,628 | 1,628 | 1,607 | 1,607 | -21 | -1.3% | 10,500 |
| 2005/03/07 | 1,640 | 1,640 | 1,619 | 1,628 | +8 | +0.5% | 8,600 |
| 2005/03/04 | 1,636 | 1,636 | 1,616 | 1,620 | -1 | -0.1% | 14,000 |
| 2005/03/03 | 1,649 | 1,670 | 1,621 | 1,621 | -49 | -2.9% | 7,400 |
| 2005/03/02 | 1,640 | 1,670 | 1,625 | 1,670 | +30 | +1.8% | 3,800 |
| 2005/03/01 | 1,621 | 1,650 | 1,621 | 1,640 | +20 | +1.2% | 16,400 |
| 2005/02/28 | 1,630 | 1,630 | 1,612 | 1,620 | +11 | +0.7% | 2,200 |
| 2005/02/25 | 1,610 | 1,611 | 1,609 | 1,609 | -1 | -0.1% | 4,000 |
| 2005/02/24 | 1,590 | 1,610 | 1,590 | 1,610 | +22 | +1.4% | 4,200 |
| 2005/02/23 | 1,588 | 1,599 | 1,587 | 1,588 | +1 | +0.1% | 1,700 |
| 2005/02/22 | 1,610 | 1,610 | 1,587 | 1,587 | -23 | -1.4% | 8,000 |
| 2005/02/21 | 1,619 | 1,619 | 1,605 | 1,610 | +28 | +1.8% | 7,700 |
| 2005/02/18 | 1,588 | 1,590 | 1,582 | 1,582 | -8 | -0.5% | 2,900 |
| 2005/02/17 | 1,596 | 1,596 | 1,590 | 1,590 | -6 | -0.4% | 1,500 |
| 2005/02/16 | 1,600 | 1,630 | 1,596 | 1,596 | -4 | -0.3% | 8,300 |
| 2005/02/15 | 1,617 | 1,617 | 1,600 | 1,600 | -17 | -1.1% | 8,600 |
| 2005/02/14 | 1,626 | 1,630 | 1,615 | 1,617 | +3 | +0.2% | 4,400 |
| 2005/02/10 | 1,615 | 1,615 | 1,607 | 1,614 | +4 | +0.2% | 2,100 |
| 2005/02/09 | 1,610 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 3,100 |
| 2005/02/08 | 1,590 | 1,610 | 1,590 | 1,610 | +17 | +1.1% | 5,700 |
| 2005/02/07 | 1,595 | 1,595 | 1,580 | 1,593 | +18 | +1.1% | 3,700 |
| 2005/02/04 | 1,575 | 1,590 | 1,574 | 1,575 | +15 | +1% | 6,800 |
| 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 |
5001～
5050
件表示中 / 6135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 | 238,700円 | +7.7% | +0.9% | 2.85% | 9.57倍 | 0.90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 |
| アセンテック | 169,100円 | +16.6% | +42.0% | 1.18% | 20.35倍 | 5.77倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| スズデン | 171,400円 | +0.6% | -17.2% | 4.78% | 16.82倍 | 1.28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 |
| 日電計 | 204,900円 | +2.3% | -4.9% | 4.39% | 7.71倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 日邦産 | 263,400円 | +1.4% | -7.4% | 2.96% | 17.00倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
