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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 1,315 | 1,320 | 1,315 | 1,320 | +18 | +1.4% | 6,300 |
| 2004/03/12 | 1,320 | 1,320 | 1,302 | 1,302 | -1 | -0.1% | 8,800 |
| 2004/03/11 | 1,301 | 1,318 | 1,300 | 1,303 | +1 | +0.1% | 13,500 |
| 2004/03/10 | 1,320 | 1,320 | 1,300 | 1,302 | -27 | -2% | 9,600 |
| 2004/03/09 | 1,332 | 1,350 | 1,328 | 1,329 | ±0 | ±0% | 5,300 |
| 2004/03/08 | 1,331 | 1,340 | 1,325 | 1,329 | +9 | +0.7% | 5,500 |
| 2004/03/05 | 1,340 | 1,340 | 1,311 | 1,320 | -27 | -2% | 7,700 |
| 2004/03/04 | 1,320 | 1,350 | 1,320 | 1,347 | -13 | -1% | 8,300 |
| 2004/03/03 | 1,360 | 1,364 | 1,321 | 1,360 | ±0 | ±0% | 13,300 |
| 2004/03/02 | 1,310 | 1,360 | 1,301 | 1,360 | +46 | +3.5% | 25,000 |
| 2004/03/01 | 1,310 | 1,314 | 1,290 | 1,314 | +14 | +1.1% | 11,800 |
| 2004/02/27 | 1,252 | 1,300 | 1,252 | 1,300 | +34 | +2.7% | 14,000 |
| 2004/02/26 | 1,271 | 1,272 | 1,265 | 1,266 | -5 | -0.4% | 9,200 |
| 2004/02/25 | 1,269 | 1,294 | 1,265 | 1,271 | ±0 | ±0% | 8,600 |
| 2004/02/24 | 1,260 | 1,275 | 1,250 | 1,271 | +12 | +1% | 11,200 |
| 2004/02/23 | 1,268 | 1,278 | 1,259 | 1,259 | -1 | -0.1% | 4,500 |
| 2004/02/20 | 1,278 | 1,280 | 1,251 | 1,260 | -10 | -0.8% | 6,700 |
| 2004/02/19 | 1,261 | 1,270 | 1,251 | 1,270 | +10 | +0.8% | 10,100 |
| 2004/02/18 | 1,260 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 13,200 |
| 2004/02/17 | 1,251 | 1,255 | 1,239 | 1,255 | +5 | +0.4% | 42,700 |
| 2004/02/16 | 1,233 | 1,250 | 1,232 | 1,250 | +20 | +1.6% | 10,400 |
| 2004/02/13 | 1,229 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 8,500 |
| 2004/02/12 | 1,221 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 11,400 |
| 2004/02/10 | 1,230 | 1,230 | 1,217 | 1,220 | -19 | -1.5% | 1,200 |
| 2004/02/09 | 1,207 | 1,239 | 1,207 | 1,239 | +33 | +2.7% | 4,000 |
| 2004/02/06 | 1,211 | 1,211 | 1,202 | 1,206 | -4 | -0.3% | 1,600 |
| 2004/02/05 | 1,208 | 1,210 | 1,207 | 1,210 | -5 | -0.4% | 4,200 |
| 2004/02/04 | 1,215 | 1,220 | 1,215 | 1,215 | -7 | -0.6% | 4,800 |
| 2004/02/03 | 1,229 | 1,229 | 1,211 | 1,222 | -3 | -0.2% | 3,100 |
| 2004/02/02 | 1,230 | 1,230 | 1,220 | 1,225 | +9 | +0.7% | 6,700 |
| 2004/01/30 | 1,213 | 1,220 | 1,209 | 1,216 | +6 | +0.5% | 9,000 |
| 2004/01/29 | 1,211 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 6,300 |
| 2004/01/28 | 1,210 | 1,224 | 1,210 | 1,220 | ±0 | ±0% | 4,800 |
| 2004/01/27 | 1,229 | 1,230 | 1,220 | 1,220 | -9 | -0.7% | 12,400 |
| 2004/01/26 | 1,230 | 1,230 | 1,221 | 1,229 | +14 | +1.2% | 11,600 |
| 2004/01/23 | 1,221 | 1,228 | 1,213 | 1,215 | -6 | -0.5% | 27,600 |
| 2004/01/22 | 1,217 | 1,225 | 1,216 | 1,221 | +4 | +0.3% | 6,300 |
| 2004/01/21 | 1,220 | 1,230 | 1,217 | 1,217 | -4 | -0.3% | 8,400 |
| 2004/01/20 | 1,212 | 1,230 | 1,212 | 1,221 | +9 | +0.7% | 5,900 |
| 2004/01/19 | 1,218 | 1,220 | 1,210 | 1,212 | +9 | +0.7% | 8,000 |
| 2004/01/16 | 1,219 | 1,234 | 1,202 | 1,203 | -17 | -1.4% | 12,800 |
| 2004/01/15 | 1,230 | 1,230 | 1,215 | 1,220 | -10 | -0.8% | 8,300 |
| 2004/01/14 | 1,225 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 9,500 |
| 2004/01/13 | 1,235 | 1,235 | 1,227 | 1,227 | +2 | +0.2% | 7,200 |
| 2004/01/09 | 1,230 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 7,100 |
| 2004/01/08 | 1,227 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 9,700 |
| 2004/01/07 | 1,235 | 1,255 | 1,226 | 1,227 | -4 | -0.3% | 10,000 |
| 2004/01/06 | 1,245 | 1,259 | 1,225 | 1,231 | -9 | -0.7% | 26,800 |
| 2004/01/05 | 1,233 | 1,245 | 1,230 | 1,240 | +15 | +1.2% | 13,000 |
| 2003/12/30 | 1,231 | 1,235 | 1,225 | 1,225 | -6 | -0.5% | 9,900 |
5251～
5300
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
