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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 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 |
| 2004/04/09 | 1,355 | 1,355 | 1,320 | 1,335 | -35 | -2.6% | 14,100 |
| 2004/04/08 | 1,340 | 1,385 | 1,340 | 1,370 | +26 | +1.9% | 11,000 |
| 2004/04/07 | 1,344 | 1,352 | 1,335 | 1,344 | ±0 | ±0% | 11,900 |
| 2004/04/06 | 1,332 | 1,347 | 1,331 | 1,344 | +14 | +1.1% | 8,400 |
| 2004/04/05 | 1,331 | 1,343 | 1,318 | 1,330 | +20 | +1.5% | 7,800 |
| 2004/04/02 | 1,325 | 1,333 | 1,305 | 1,310 | -15 | -1.1% | 3,000 |
| 2004/04/01 | 1,347 | 1,348 | 1,325 | 1,325 | -25 | -1.9% | 5,200 |
| 2004/03/31 | 1,351 | 1,356 | 1,329 | 1,350 | -8 | -0.6% | 9,900 |
| 2004/03/30 | 1,355 | 1,363 | 1,350 | 1,358 | -1 | -0.1% | 6,400 |
| 2004/03/29 | 1,350 | 1,375 | 1,350 | 1,359 | -11 | -0.8% | 6,600 |
| 2004/03/26 | 1,366 | 1,371 | 1,360 | 1,370 | ±0 | ±0% | 12,400 |
| 2004/03/25 | 1,364 | 1,370 | 1,361 | 1,370 | +10 | +0.7% | 6,500 |
| 2004/03/24 | 1,345 | 1,364 | 1,345 | 1,360 | +20 | +1.5% | 7,700 |
| 2004/03/23 | 1,347 | 1,347 | 1,340 | 1,340 | -5 | -0.4% | 5,900 |
| 2004/03/22 | 1,350 | 1,358 | 1,338 | 1,345 | +6 | +0.4% | 6,900 |
| 2004/03/19 | 1,345 | 1,350 | 1,320 | 1,339 | +9 | +0.7% | 13,200 |
| 2004/03/18 | 1,311 | 1,330 | 1,311 | 1,330 | +24 | +1.8% | 6,300 |
| 2004/03/17 | 1,310 | 1,328 | 1,306 | 1,306 | +1 | +0.1% | 10,600 |
| 2004/03/16 | 1,320 | 1,320 | 1,302 | 1,305 | -15 | -1.1% | 4,900 |
5201～
5250
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 | 234,500円 | +7.7% | +0.9% | 2.90% | 9.40倍 | 0.88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 | 172,000円 | +16.6% | +42.0% | 1.16% | 20.70倍 | 5.87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 | 170,800円 | +0.6% | -17.2% | 4.80% | 16.76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 | 204,700円 | +2.3% | -4.9% | 4.40% | 7.70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 | 259,800円 | +1.4% | -7.4% | 3.00% | 16.77倍 | 1.42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
