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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 1,231 | 1,231 | 1,220 | 1,231 | +11 | +0.9% | 15,500 |
| 2003/12/26 | 1,225 | 1,230 | 1,216 | 1,220 | -10 | -0.8% | 19,100 |
| 2003/12/25 | 1,220 | 1,230 | 1,192 | 1,230 | -16 | -1.3% | 34,500 |
| 2003/12/24 | 1,251 | 1,255 | 1,246 | 1,246 | -4 | -0.3% | 16,300 |
| 2003/12/22 | 1,275 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 11,100 |
| 2003/12/19 | 1,254 | 1,261 | 1,254 | 1,255 | +2 | +0.2% | 600 |
| 2003/12/18 | 1,250 | 1,253 | 1,250 | 1,253 | +3 | +0.2% | 800 |
| 2003/12/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2003/12/16 | 1,251 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 11,400 |
| 2003/12/15 | 1,299 | 1,299 | 1,250 | 1,250 | -11 | -0.9% | 10,400 |
| 2003/12/12 | 1,250 | 1,262 | 1,250 | 1,261 | +9 | +0.7% | 6,800 |
| 2003/12/11 | 1,252 | 1,292 | 1,252 | 1,252 | -37 | -2.9% | 500 |
| 2003/12/10 | 1,300 | 1,300 | 1,280 | 1,289 | +22 | +1.7% | 800 |
| 2003/12/09 | 1,250 | 1,267 | 1,250 | 1,267 | +17 | +1.4% | 800 |
| 2003/12/08 | 1,264 | 1,264 | 1,250 | 1,250 | -14 | -1.1% | 1,600 |
| 2003/12/05 | 1,268 | 1,268 | 1,250 | 1,264 | +14 | +1.1% | 3,400 |
| 2003/12/04 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 1,300 |
| 2003/12/03 | 1,252 | 1,266 | 1,250 | 1,265 | ±0 | ±0% | 9,100 |
| 2003/12/02 | 1,260 | 1,265 | 1,252 | 1,265 | +12 | +1% | 2,600 |
| 2003/12/01 | 1,250 | 1,253 | 1,250 | 1,253 | +2 | +0.2% | 1,100 |
| 2003/11/28 | 1,273 | 1,273 | 1,251 | 1,251 | -24 | -1.9% | 1,000 |
| 2003/11/27 | 1,260 | 1,280 | 1,256 | 1,275 | +15 | +1.2% | 900 |
| 2003/11/26 | 1,253 | 1,260 | 1,253 | 1,260 | +8 | +0.6% | 1,800 |
| 2003/11/25 | 1,255 | 1,255 | 1,252 | 1,252 | -8 | -0.6% | 600 |
| 2003/11/21 | 1,276 | 1,276 | 1,260 | 1,260 | -17 | -1.3% | 300 |
| 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 |
5301～
5350
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
