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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,542 | 1,560 | 1,535 | 1,545 | +5 | +0.3% | 5,700 |
| 2004/09/02 | 1,533 | 1,550 | 1,533 | 1,540 | +10 | +0.7% | 5,700 |
| 2004/09/01 | 1,559 | 1,560 | 1,529 | 1,530 | -30 | -1.9% | 13,800 |
| 2004/08/31 | 1,519 | 1,560 | 1,519 | 1,560 | +30 | +2% | 10,700 |
| 2004/08/30 | 1,512 | 1,530 | 1,512 | 1,530 | +3 | +0.2% | 3,500 |
| 2004/08/27 | 1,563 | 1,563 | 1,500 | 1,527 | -24 | -1.5% | 5,500 |
| 2004/08/26 | 1,550 | 1,561 | 1,550 | 1,551 | +11 | +0.7% | 2,300 |
| 2004/08/25 | 1,523 | 1,540 | 1,522 | 1,540 | +19 | +1.2% | 1,000 |
| 2004/08/24 | 1,539 | 1,565 | 1,521 | 1,521 | +1 | +0.1% | 4,900 |
| 2004/08/23 | 1,521 | 1,521 | 1,519 | 1,520 | ±0 | ±0% | 2,900 |
| 2004/08/20 | 1,525 | 1,530 | 1,520 | 1,520 | -10 | -0.7% | 4,000 |
| 2004/08/19 | 1,550 | 1,555 | 1,530 | 1,530 | -20 | -1.3% | 2,000 |
| 2004/08/18 | 1,520 | 1,550 | 1,520 | 1,550 | +27 | +1.8% | 1,100 |
| 2004/08/17 | 1,538 | 1,538 | 1,523 | 1,523 | -15 | -1% | 1,200 |
| 2004/08/16 | 1,546 | 1,546 | 1,510 | 1,538 | -14 | -0.9% | 3,300 |
| 2004/08/13 | 1,573 | 1,573 | 1,537 | 1,552 | -21 | -1.3% | 1,800 |
| 2004/08/12 | 1,569 | 1,575 | 1,565 | 1,573 | +3 | +0.2% | 5,800 |
| 2004/08/11 | 1,568 | 1,570 | 1,550 | 1,570 | +2 | +0.1% | 9,200 |
| 2004/08/10 | 1,555 | 1,570 | 1,530 | 1,568 | -12 | -0.8% | 5,400 |
| 2004/08/09 | 1,519 | 1,580 | 1,519 | 1,580 | +1 | +0.1% | 2,800 |
| 2004/08/06 | 1,510 | 1,580 | 1,510 | 1,579 | +13 | +0.8% | 17,000 |
| 2004/08/05 | 1,560 | 1,585 | 1,560 | 1,566 | -9 | -0.6% | 19,300 |
| 2004/08/04 | 1,590 | 1,605 | 1,550 | 1,575 | -30 | -1.9% | 10,100 |
| 2004/08/03 | 1,606 | 1,610 | 1,600 | 1,605 | -1 | -0.1% | 5,600 |
| 2004/08/02 | 1,595 | 1,606 | 1,595 | 1,606 | +6 | +0.4% | 6,300 |
| 2004/07/30 | 1,619 | 1,620 | 1,600 | 1,600 | -29 | -1.8% | 4,400 |
| 2004/07/29 | 1,629 | 1,629 | 1,629 | 1,629 | -1 | -0.1% | 1,000 |
| 2004/07/28 | 1,591 | 1,630 | 1,582 | 1,630 | +39 | +2.5% | 2,700 |
| 2004/07/27 | 1,599 | 1,611 | 1,591 | 1,591 | -39 | -2.4% | 3,300 |
| 2004/07/26 | 1,635 | 1,635 | 1,615 | 1,630 | -9 | -0.5% | 6,400 |
| 2004/07/23 | 1,613 | 1,654 | 1,613 | 1,639 | +28 | +1.7% | 6,900 |
| 2004/07/22 | 1,610 | 1,614 | 1,610 | 1,611 | -19 | -1.2% | 8,200 |
| 2004/07/21 | 1,610 | 1,640 | 1,610 | 1,630 | -10 | -0.6% | 4,500 |
| 2004/07/20 | 1,665 | 1,665 | 1,640 | 1,640 | -6 | -0.4% | 4,900 |
| 2004/07/16 | 1,618 | 1,649 | 1,610 | 1,646 | +26 | +1.6% | 5,000 |
| 2004/07/15 | 1,625 | 1,626 | 1,611 | 1,620 | ±0 | ±0% | 1,800 |
| 2004/07/14 | 1,659 | 1,669 | 1,620 | 1,620 | -33 | -2% | 9,500 |
| 2004/07/13 | 1,646 | 1,653 | 1,640 | 1,653 | +7 | +0.4% | 5,500 |
| 2004/07/12 | 1,616 | 1,647 | 1,600 | 1,646 | +37 | +2.3% | 6,800 |
| 2004/07/09 | 1,609 | 1,609 | 1,588 | 1,609 | -5 | -0.3% | 2,800 |
| 2004/07/08 | 1,622 | 1,622 | 1,614 | 1,614 | +28 | +1.8% | 2,300 |
| 2004/07/07 | 1,604 | 1,606 | 1,580 | 1,586 | -20 | -1.2% | 6,200 |
| 2004/07/06 | 1,605 | 1,630 | 1,605 | 1,606 | +1 | +0.1% | 3,200 |
| 2004/07/05 | 1,640 | 1,641 | 1,605 | 1,605 | -62 | -3.7% | 11,000 |
| 2004/07/02 | 1,630 | 1,670 | 1,620 | 1,667 | -13 | -0.8% | 9,300 |
| 2004/07/01 | 1,635 | 1,680 | 1,635 | 1,680 | +45 | +2.8% | 9,000 |
| 2004/06/30 | 1,618 | 1,635 | 1,617 | 1,635 | +18 | +1.1% | 18,300 |
| 2004/06/29 | 1,611 | 1,625 | 1,609 | 1,617 | -1 | -0.1% | 9,200 |
| 2004/06/28 | 1,599 | 1,619 | 1,599 | 1,618 | +28 | +1.8% | 10,100 |
| 2004/06/25 | 1,579 | 1,600 | 1,576 | 1,590 | ±0 | ±0% | 5,600 |
5101～
5150
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
