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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 1,231 | 1,245 | 1,200 | 1,200 | -30 | -2.4% | 2,100 |
| 2003/07/29 | 1,250 | 1,250 | 1,210 | 1,230 | -18 | -1.4% | 4,800 |
| 2003/07/28 | 1,222 | 1,248 | 1,200 | 1,248 | +26 | +2.1% | 2,700 |
| 2003/07/25 | 1,200 | 1,222 | 1,200 | 1,222 | +22 | +1.8% | 2,000 |
| 2003/07/24 | 1,200 | 1,220 | 1,198 | 1,200 | +2 | +0.2% | 13,300 |
| 2003/07/23 | 1,150 | 1,199 | 1,150 | 1,198 | +20 | +1.7% | 6,300 |
| 2003/07/22 | 1,199 | 1,199 | 1,159 | 1,178 | -19 | -1.6% | 1,900 |
| 2003/07/18 | 1,190 | 1,199 | 1,183 | 1,197 | +27 | +2.3% | 700 |
| 2003/07/17 | 1,200 | 1,200 | 1,150 | 1,170 | -9 | -0.8% | 6,200 |
| 2003/07/16 | 1,170 | 1,199 | 1,160 | 1,179 | -11 | -0.9% | 1,700 |
| 2003/07/15 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 1,600 |
| 2003/07/14 | 1,199 | 1,200 | 1,199 | 1,199 | +45 | +3.9% | 1,800 |
| 2003/07/11 | 1,189 | 1,190 | 1,154 | 1,154 | -46 | -3.8% | 1,500 |
| 2003/07/10 | 1,160 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 6,300 |
| 2003/07/09 | 1,170 | 1,200 | 1,170 | 1,200 | +25 | +2.1% | 2,000 |
| 2003/07/08 | 1,195 | 1,195 | 1,175 | 1,175 | -15 | -1.3% | 4,000 |
| 2003/07/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,100 |
| 2003/07/04 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,100 |
| 2003/07/03 | 1,190 | 1,199 | 1,180 | 1,190 | ±0 | ±0% | 34,200 |
| 2003/07/02 | 1,190 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 12,900 |
| 2003/07/01 | 1,165 | 1,189 | 1,165 | 1,170 | +9 | +0.8% | 13,100 |
| 2003/06/30 | 1,185 | 1,186 | 1,160 | 1,161 | -24 | -2% | 3,700 |
| 2003/06/27 | 1,190 | 1,190 | 1,153 | 1,185 | +25 | +2.2% | 2,800 |
| 2003/06/26 | 1,180 | 1,180 | 1,154 | 1,160 | -20 | -1.7% | 2,900 |
| 2003/06/25 | 1,166 | 1,195 | 1,166 | 1,180 | +14 | +1.2% | 400 |
| 2003/06/24 | 1,180 | 1,195 | 1,166 | 1,166 | -14 | -1.2% | 1,000 |
| 2003/06/23 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 3,900 |
| 2003/06/20 | 1,151 | 1,180 | 1,151 | 1,180 | +20 | +1.7% | 600 |
| 2003/06/19 | 1,152 | 1,160 | 1,152 | 1,160 | +9 | +0.8% | 400 |
| 2003/06/18 | 1,190 | 1,200 | 1,150 | 1,151 | -34 | -2.9% | 6,000 |
| 2003/06/17 | 1,200 | 1,200 | 1,185 | 1,185 | +15 | +1.3% | 1,400 |
| 2003/06/16 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,600 |
| 2003/06/13 | 1,200 | 1,200 | 1,150 | 1,160 | ±0 | ±0% | 6,800 |
| 2003/06/12 | 1,160 | 1,180 | 1,160 | 1,160 | +30 | +2.7% | 700 |
| 2003/06/11 | 1,160 | 1,160 | 1,130 | 1,130 | -21 | -1.8% | 2,000 |
| 2003/06/10 | 1,130 | 1,151 | 1,130 | 1,151 | +1 | +0.1% | 400 |
| 2003/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | +1 | +0.1% | 400 |
| 2003/06/06 | 1,110 | 1,149 | 1,110 | 1,149 | -41 | -3.4% | 900 |
| 2003/06/05 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,700 |
| 2003/06/04 | 1,190 | 1,190 | 1,190 | 1,190 | -4 | -0.3% | 4,100 |
| 2003/06/03 | 1,188 | 1,194 | 1,185 | 1,194 | +9 | +0.8% | 5,800 |
| 2003/06/02 | 1,170 | 1,185 | 1,170 | 1,185 | +15 | +1.3% | 2,800 |
| 2003/05/30 | 1,148 | 1,170 | 1,140 | 1,170 | +22 | +1.9% | 3,800 |
| 2003/05/29 | 1,148 | 1,148 | 1,148 | 1,148 | ±0 | ±0% | 1,100 |
| 2003/05/28 | 1,154 | 1,154 | 1,147 | 1,148 | +54 | +4.9% | 900 |
| 2003/05/27 | 1,132 | 1,132 | 1,091 | 1,094 | -38 | -3.4% | 1,500 |
| 2003/05/26 | 1,131 | 1,132 | 1,125 | 1,132 | +1 | +0.1% | 1,000 |
| 2003/05/23 | 1,122 | 1,144 | 1,122 | 1,131 | +9 | +0.8% | 1,800 |
| 2003/05/22 | 1,122 | 1,122 | 1,122 | 1,122 | -8 | -0.7% | 1,100 |
| 2003/05/21 | 1,130 | 1,155 | 1,130 | 1,130 | -1 | -0.1% | 2,500 |
5351～
5400
件表示中 / 6083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 | 219,000円 | +7.7% | +0.9% | 3.11% | 8.77倍 | 0.82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 |
| 高 島 | 140,200円 | +16.4% | +28.5% | 6.42% | 12.59倍 | 1.00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 |
| 明治電機 | 186,800円 | +4.9% | +11.0% | 4.71% | 8.50倍 | 0.69倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 東京産 | 78,600円 | -8.1% | +7.6% | 4.83% | 5.54倍 | 0.98倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| 日邦産 | 240,000円 | +1.4% | -7.4% | 3.25% | 15.47倍 | 1.31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
