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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,491 | 1,493 | 1,491 | 1,491 | +9 | +0.6% | 1,000 |
| 2004/11/17 | 1,490 | 1,500 | 1,480 | 1,482 | -8 | -0.5% | 3,600 |
| 2004/11/16 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 1,000 |
| 2004/11/15 | 1,500 | 1,500 | 1,480 | 1,500 | +1 | +0.1% | 2,600 |
| 2004/11/12 | 1,476 | 1,499 | 1,476 | 1,499 | +9 | +0.6% | 3,300 |
| 2004/11/11 | 1,481 | 1,490 | 1,481 | 1,490 | +9 | +0.6% | 700 |
| 2004/11/10 | 1,500 | 1,500 | 1,481 | 1,481 | -7 | -0.5% | 700 |
| 2004/11/09 | 1,507 | 1,507 | 1,485 | 1,488 | -49 | -3.2% | 3,300 |
| 2004/11/08 | 1,530 | 1,539 | 1,502 | 1,537 | +37 | +2.5% | 1,100 |
| 2004/11/05 | 1,475 | 1,550 | 1,475 | 1,500 | +25 | +1.7% | 2,700 |
| 2004/11/04 | 1,485 | 1,489 | 1,475 | 1,475 | -10 | -0.7% | 5,100 |
| 2004/11/02 | 1,483 | 1,487 | 1,483 | 1,485 | +22 | +1.5% | 5,600 |
| 2004/11/01 | 1,468 | 1,470 | 1,459 | 1,463 | -6 | -0.4% | 3,100 |
| 2004/10/29 | 1,456 | 1,477 | 1,456 | 1,469 | -1 | -0.1% | 4,700 |
| 2004/10/28 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 1,200 |
| 2004/10/27 | 1,470 | 1,490 | 1,470 | 1,480 | -20 | -1.3% | 2,900 |
| 2004/10/26 | 1,495 | 1,500 | 1,461 | 1,500 | +5 | +0.3% | 2,300 |
| 2004/10/25 | 1,480 | 1,496 | 1,460 | 1,495 | ±0 | ±0% | 3,700 |
| 2004/10/22 | 1,480 | 1,500 | 1,478 | 1,495 | +45 | +3.1% | 6,700 |
| 2004/10/21 | 1,451 | 1,478 | 1,449 | 1,450 | ±0 | ±0% | 2,500 |
| 2004/10/20 | 1,451 | 1,451 | 1,447 | 1,450 | -20 | -1.4% | 4,600 |
| 2004/10/19 | 1,445 | 1,484 | 1,430 | 1,470 | +28 | +1.9% | 8,500 |
| 2004/10/18 | 1,496 | 1,496 | 1,412 | 1,442 | -34 | -2.3% | 5,000 |
| 2004/10/15 | 1,470 | 1,480 | 1,470 | 1,476 | -24 | -1.6% | 4,000 |
| 2004/10/14 | 1,500 | 1,505 | 1,495 | 1,500 | +4 | +0.3% | 1,700 |
| 2004/10/13 | 1,505 | 1,506 | 1,495 | 1,496 | -9 | -0.6% | 2,600 |
| 2004/10/12 | 1,504 | 1,508 | 1,504 | 1,505 | ±0 | ±0% | 3,300 |
| 2004/10/08 | 1,506 | 1,508 | 1,496 | 1,505 | -1 | -0.1% | 3,600 |
| 2004/10/07 | 1,504 | 1,529 | 1,503 | 1,506 | +4 | +0.3% | 3,700 |
| 2004/10/06 | 1,522 | 1,522 | 1,501 | 1,502 | -20 | -1.3% | 4,700 |
| 2004/10/05 | 1,510 | 1,522 | 1,510 | 1,522 | +19 | +1.3% | 5,900 |
| 2004/10/04 | 1,493 | 1,510 | 1,493 | 1,503 | -20 | -1.3% | 9,200 |
| 2004/10/01 | 1,519 | 1,540 | 1,515 | 1,523 | +4 | +0.3% | 700 |
| 2004/09/30 | 1,547 | 1,547 | 1,517 | 1,519 | -3 | -0.2% | 700 |
| 2004/09/29 | 1,505 | 1,522 | 1,505 | 1,522 | +11 | +0.7% | 2,200 |
| 2004/09/28 | 1,507 | 1,546 | 1,507 | 1,511 | -21 | -1.4% | 8,200 |
| 2004/09/27 | 1,535 | 1,535 | 1,500 | 1,532 | -18 | -1.2% | 2,000 |
| 2004/09/24 | 1,560 | 1,566 | 1,550 | 1,550 | -16 | -1% | 5,900 |
| 2004/09/22 | 1,570 | 1,574 | 1,557 | 1,566 | +9 | +0.6% | 2,900 |
| 2004/09/21 | 1,557 | 1,557 | 1,555 | 1,557 | +4 | +0.3% | 5,400 |
| 2004/09/17 | 1,550 | 1,560 | 1,550 | 1,553 | -3 | -0.2% | 9,500 |
| 2004/09/16 | 1,576 | 1,576 | 1,555 | 1,556 | ±0 | ±0% | 2,700 |
| 2004/09/15 | 1,571 | 1,571 | 1,555 | 1,556 | +2 | +0.1% | 5,700 |
| 2004/09/14 | 1,552 | 1,572 | 1,552 | 1,554 | -25 | -1.6% | 2,400 |
| 2004/09/13 | 1,578 | 1,579 | 1,561 | 1,579 | +1 | +0.1% | 1,800 |
| 2004/09/10 | 1,583 | 1,583 | 1,554 | 1,578 | +11 | +0.7% | 10,400 |
| 2004/09/09 | 1,563 | 1,569 | 1,563 | 1,567 | +2 | +0.1% | 2,700 |
| 2004/09/08 | 1,556 | 1,575 | 1,556 | 1,565 | +12 | +0.8% | 3,600 |
| 2004/09/07 | 1,570 | 1,570 | 1,548 | 1,553 | -17 | -1.1% | 4,900 |
| 2004/09/06 | 1,548 | 1,570 | 1,548 | 1,570 | +25 | +1.6% | 7,100 |
5051～
5100
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
