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 |
|---|---|---|---|---|---|---|---|
| 2004/08/09 | 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 |
| 2004/06/24 | 1,601 | 1,613 | 1,590 | 1,590 | -20 | -1.2% | 8,100 |
| 2004/06/23 | 1,630 | 1,640 | 1,550 | 1,610 | -20 | -1.2% | 9,400 |
| 2004/06/22 | 1,630 | 1,660 | 1,611 | 1,630 | ±0 | ±0% | 32,400 |
| 2004/06/21 | 1,543 | 1,650 | 1,543 | 1,630 | +90 | +5.8% | 27,200 |
| 2004/06/18 | 1,540 | 1,543 | 1,530 | 1,540 | ±0 | ±0% | 9,900 |
| 2004/06/17 | 1,543 | 1,544 | 1,530 | 1,540 | +20 | +1.3% | 13,400 |
| 2004/06/16 | 1,533 | 1,545 | 1,520 | 1,520 | +14 | +0.9% | 5,000 |
| 2004/06/15 | 1,531 | 1,535 | 1,506 | 1,506 | +4 | +0.3% | 6,100 |
| 2004/06/14 | 1,519 | 1,525 | 1,495 | 1,502 | +4 | +0.3% | 17,100 |
| 2004/06/11 | 1,485 | 1,498 | 1,485 | 1,498 | +18 | +1.2% | 14,000 |
| 2004/06/10 | 1,494 | 1,494 | 1,476 | 1,480 | +5 | +0.3% | 4,400 |
| 2004/06/09 | 1,470 | 1,484 | 1,470 | 1,475 | -9 | -0.6% | 5,700 |
| 2004/06/08 | 1,480 | 1,495 | 1,465 | 1,484 | +18 | +1.2% | 9,600 |
| 2004/06/07 | 1,486 | 1,500 | 1,440 | 1,466 | -28 | -1.9% | 19,300 |
| 2004/06/04 | 1,485 | 1,494 | 1,485 | 1,494 | +4 | +0.3% | 3,000 |
| 2004/06/03 | 1,500 | 1,500 | 1,490 | 1,490 | +9 | +0.6% | 33,300 |
| 2004/06/02 | 1,506 | 1,512 | 1,470 | 1,481 | -47 | -3.1% | 12,700 |
| 2004/06/01 | 1,501 | 1,539 | 1,501 | 1,528 | -19 | -1.2% | 4,000 |
| 2004/05/31 | 1,530 | 1,553 | 1,520 | 1,547 | +7 | +0.5% | 19,300 |
5151～
5200
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
