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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,299 | 1,299 | 1,254 | 1,277 | -20 | -1.5% | 900 |
| 2003/11/19 | 1,251 | 1,299 | 1,251 | 1,297 | +46 | +3.7% | 1,500 |
| 2003/11/18 | 1,265 | 1,265 | 1,250 | 1,251 | +1 | +0.1% | 600 |
| 2003/11/17 | 1,324 | 1,343 | 1,250 | 1,250 | -54 | -4.1% | 2,900 |
| 2003/11/14 | 1,305 | 1,307 | 1,293 | 1,304 | ±0 | ±0% | 1,200 |
| 2003/11/13 | 1,301 | 1,315 | 1,301 | 1,304 | +4 | +0.3% | 2,000 |
| 2003/11/12 | 1,271 | 1,300 | 1,269 | 1,300 | +23 | +1.8% | 1,800 |
| 2003/11/11 | 1,252 | 1,297 | 1,250 | 1,277 | +25 | +2% | 2,000 |
| 2003/11/10 | 1,252 | 1,252 | 1,252 | 1,252 | +1 | +0.1% | 200 |
| 2003/11/07 | 1,270 | 1,270 | 1,250 | 1,251 | +1 | +0.1% | 2,300 |
| 2003/11/06 | 1,330 | 1,330 | 1,250 | 1,250 | -70 | -5.3% | 7,400 |
| 2003/11/05 | 1,290 | 1,320 | 1,290 | 1,320 | +21 | +1.6% | 5,400 |
| 2003/11/04 | 1,261 | 1,299 | 1,261 | 1,299 | +43 | +3.4% | 4,100 |
| 2003/10/31 | 1,246 | 1,256 | 1,246 | 1,256 | +11 | +0.9% | 1,300 |
| 2003/10/30 | 1,236 | 1,245 | 1,236 | 1,245 | ±0 | ±0% | 1,000 |
| 2003/10/29 | 1,299 | 1,299 | 1,238 | 1,245 | +12 | +1% | 800 |
| 2003/10/28 | 1,250 | 1,253 | 1,232 | 1,233 | -19 | -1.5% | 1,100 |
| 2003/10/27 | 1,264 | 1,264 | 1,252 | 1,252 | -8 | -0.6% | 1,200 |
| 2003/10/24 | 1,252 | 1,269 | 1,252 | 1,260 | +9 | +0.7% | 1,900 |
| 2003/10/23 | 1,252 | 1,274 | 1,251 | 1,251 | -44 | -3.4% | 2,700 |
| 2003/10/22 | 1,380 | 1,380 | 1,295 | 1,295 | +44 | +3.5% | 6,100 |
| 2003/10/21 | 1,261 | 1,261 | 1,250 | 1,251 | +1 | +0.1% | 2,100 |
| 2003/10/20 | 1,241 | 1,250 | 1,241 | 1,250 | +29 | +2.4% | 900 |
| 2003/10/17 | 1,220 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 2,100 |
| 2003/10/16 | 1,220 | 1,223 | 1,220 | 1,220 | -25 | -2% | 1,800 |
| 2003/10/15 | 1,260 | 1,260 | 1,245 | 1,245 | -15 | -1.2% | 1,600 |
| 2003/10/14 | 1,277 | 1,277 | 1,260 | 1,260 | -19 | -1.5% | 200 |
| 2003/10/10 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,200 |
| 2003/10/09 | 1,240 | 1,280 | 1,240 | 1,280 | +39 | +3.1% | 1,500 |
| 2003/10/08 | 1,240 | 1,242 | 1,240 | 1,241 | +1 | +0.1% | 500 |
| 2003/10/07 | 1,251 | 1,255 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2003/10/06 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2003/10/03 | 1,230 | 1,290 | 1,230 | 1,250 | - | - | 2,300 |
| 2003/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/01 | 1,295 | 1,295 | 1,250 | 1,250 | -64 | -4.9% | 2,100 |
| 2003/09/30 | 1,230 | 1,314 | 1,230 | 1,314 | +84 | +6.8% | 3,800 |
| 2003/09/29 | 1,280 | 1,280 | 1,230 | 1,230 | -53 | -4.1% | 1,300 |
| 2003/09/26 | 1,318 | 1,318 | 1,223 | 1,283 | -47 | -3.5% | 4,500 |
| 2003/09/25 | 1,230 | 1,340 | 1,215 | 1,330 | -10 | -0.7% | 5,300 |
| 2003/09/24 | 1,348 | 1,348 | 1,340 | 1,340 | -10 | -0.7% | 300 |
| 2003/09/22 | 1,350 | 1,354 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2003/09/19 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 12,300 |
| 2003/09/18 | 1,320 | 1,320 | 1,318 | 1,320 | +19 | +1.5% | 1,200 |
| 2003/09/17 | 1,315 | 1,319 | 1,300 | 1,301 | +21 | +1.6% | 1,900 |
| 2003/09/16 | 1,315 | 1,320 | 1,280 | 1,280 | -30 | -2.3% | 1,700 |
| 2003/09/12 | 1,280 | 1,310 | 1,280 | 1,310 | +10 | +0.8% | 6,600 |
| 2003/09/11 | 1,305 | 1,305 | 1,300 | 1,300 | -49 | -3.6% | 600 |
| 2003/09/10 | 1,301 | 1,349 | 1,300 | 1,349 | +49 | +3.8% | 3,300 |
| 2003/09/09 | 1,330 | 1,330 | 1,300 | 1,300 | -31 | -2.3% | 1,500 |
| 2003/09/08 | 1,330 | 1,355 | 1,330 | 1,331 | +33 | +2.5% | 4,000 |
5251～
5300
件表示中 / 6060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 | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42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 |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日邦産 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34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
