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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/05/28 | 1,531 | 1,544 | 1,530 | 1,540 | +10 | +0.7% | 13,200 |
| 2004/05/27 | 1,530 | 1,541 | 1,520 | 1,530 | -5 | -0.3% | 20,900 |
| 2004/05/26 | 1,521 | 1,536 | 1,521 | 1,535 | +23 | +1.5% | 3,200 |
| 2004/05/25 | 1,541 | 1,541 | 1,510 | 1,512 | -29 | -1.9% | 5,500 |
| 2004/05/24 | 1,549 | 1,549 | 1,520 | 1,541 | +31 | +2.1% | 10,600 |
| 2004/05/21 | 1,466 | 1,510 | 1,463 | 1,510 | +23 | +1.5% | 12,100 |
| 2004/05/20 | 1,450 | 1,489 | 1,445 | 1,487 | +7 | +0.5% | 7,500 |
| 2004/05/19 | 1,485 | 1,485 | 1,460 | 1,480 | +35 | +2.4% | 4,700 |
| 2004/05/18 | 1,438 | 1,470 | 1,438 | 1,445 | -6 | -0.4% | 9,100 |
| 2004/05/17 | 1,441 | 1,451 | 1,410 | 1,451 | +10 | +0.7% | 10,600 |
| 2004/05/14 | 1,460 | 1,470 | 1,441 | 1,441 | +1 | +0.1% | 10,000 |
| 2004/05/13 | 1,499 | 1,499 | 1,439 | 1,440 | +1 | +0.1% | 6,700 |
| 2004/05/12 | 1,470 | 1,490 | 1,420 | 1,439 | -21 | -1.4% | 7,300 |
| 2004/05/11 | 1,469 | 1,470 | 1,440 | 1,460 | -10 | -0.7% | 8,200 |
| 2004/05/10 | 1,528 | 1,530 | 1,470 | 1,470 | -56 | -3.7% | 26,300 |
| 2004/05/07 | 1,535 | 1,545 | 1,511 | 1,526 | +1 | +0.1% | 20,800 |
| 2004/05/06 | 1,540 | 1,545 | 1,521 | 1,525 | +35 | +2.3% | 18,400 |
| 2004/04/30 | 1,484 | 1,495 | 1,473 | 1,490 | +5 | +0.3% | 4,900 |
| 2004/04/28 | 1,474 | 1,495 | 1,471 | 1,485 | +9 | +0.6% | 6,300 |
| 2004/04/27 | 1,482 | 1,485 | 1,475 | 1,476 | -19 | -1.3% | 8,600 |
| 2004/04/26 | 1,535 | 1,535 | 1,490 | 1,495 | -45 | -2.9% | 21,600 |
| 2004/04/23 | 1,502 | 1,540 | 1,485 | 1,540 | -7 | -0.5% | 40,800 |
| 2004/04/22 | 1,496 | 1,556 | 1,470 | 1,547 | +191 | +14.1% | 64,700 |
| 2004/04/21 | 1,360 | 1,370 | 1,320 | 1,356 | -3 | -0.2% | 14,100 |
| 2004/04/20 | 1,351 | 1,370 | 1,350 | 1,359 | +9 | +0.7% | 18,600 |
| 2004/04/19 | 1,361 | 1,370 | 1,350 | 1,350 | +8 | +0.6% | 15,200 |
| 2004/04/16 | 1,335 | 1,362 | 1,335 | 1,342 | +7 | +0.5% | 7,700 |
| 2004/04/15 | 1,368 | 1,370 | 1,330 | 1,335 | -20 | -1.5% | 15,100 |
| 2004/04/14 | 1,352 | 1,364 | 1,350 | 1,355 | -5 | -0.4% | 8,400 |
| 2004/04/13 | 1,358 | 1,370 | 1,358 | 1,360 | +15 | +1.1% | 8,900 |
| 2004/04/12 | 1,335 | 1,360 | 1,335 | 1,345 | +10 | +0.7% | 12,600 |
5151～
5200
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
