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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 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 |
| 2003/09/05 | 1,262 | 1,300 | 1,262 | 1,298 | +29 | +2.3% | 5,000 |
| 2003/09/04 | 1,261 | 1,271 | 1,261 | 1,269 | +9 | +0.7% | 2,100 |
| 2003/09/03 | 1,258 | 1,260 | 1,258 | 1,260 | +2 | +0.2% | 1,900 |
| 2003/09/02 | 1,260 | 1,260 | 1,251 | 1,258 | +8 | +0.6% | 1,700 |
| 2003/09/01 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 2,000 |
| 2003/08/29 | 1,225 | 1,225 | 1,225 | 1,225 | +3 | +0.2% | 1,800 |
| 2003/08/28 | 1,222 | 1,245 | 1,222 | 1,222 | -8 | -0.7% | 4,800 |
| 2003/08/27 | 1,222 | 1,230 | 1,222 | 1,230 | +9 | +0.7% | 1,400 |
| 2003/08/26 | 1,222 | 1,222 | 1,221 | 1,221 | ±0 | ±0% | 1,700 |
| 2003/08/25 | 1,218 | 1,221 | 1,218 | 1,221 | +3 | +0.2% | 1,000 |
| 2003/08/22 | 1,216 | 1,249 | 1,215 | 1,218 | +3 | +0.2% | 1,400 |
| 2003/08/21 | 1,232 | 1,232 | 1,215 | 1,215 | -15 | -1.2% | 600 |
| 2003/08/20 | 1,211 | 1,230 | 1,200 | 1,230 | ±0 | ±0% | 5,600 |
| 2003/08/19 | 1,222 | 1,230 | 1,210 | 1,230 | +9 | +0.7% | 3,200 |
| 2003/08/18 | 1,270 | 1,270 | 1,210 | 1,221 | -29 | -2.3% | 1,700 |
| 2003/08/15 | 1,259 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 2,600 |
| 2003/08/14 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 2,800 |
| 2003/08/13 | 1,252 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 2,400 |
| 2003/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 200 |
| 2003/08/11 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 11,200 |
| 2003/08/08 | 1,262 | 1,269 | 1,220 | 1,220 | -42 | -3.3% | 1,900 |
| 2003/08/07 | 1,269 | 1,269 | 1,262 | 1,262 | -7 | -0.6% | 1,500 |
| 2003/08/06 | 1,260 | 1,269 | 1,260 | 1,269 | +36 | +2.9% | 3,500 |
| 2003/08/05 | 1,270 | 1,270 | 1,230 | 1,233 | -27 | -2.1% | 3,200 |
| 2003/08/04 | 1,255 | 1,270 | 1,255 | 1,260 | +5 | +0.4% | 7,100 |
5351～
5400
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
