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 |
|---|---|---|---|---|---|---|---|
| 2003/05/22 | 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 |
| 2003/05/20 | 1,150 | 1,150 | 1,131 | 1,131 | -19 | -1.7% | 700 |
| 2003/05/19 | 1,148 | 1,150 | 1,141 | 1,150 | +1 | +0.1% | 900 |
| 2003/05/16 | 1,149 | 1,149 | 1,130 | 1,149 | -1 | -0.1% | 2,100 |
| 2003/05/15 | 1,182 | 1,182 | 1,130 | 1,150 | ±0 | ±0% | 1,800 |
| 2003/05/14 | 1,130 | 1,160 | 1,130 | 1,150 | -33 | -2.8% | 2,700 |
| 2003/05/13 | 1,180 | 1,197 | 1,180 | 1,183 | +53 | +4.7% | 2,000 |
| 2003/05/12 | 1,143 | 1,163 | 1,130 | 1,130 | -13 | -1.1% | 1,500 |
| 2003/05/09 | 1,130 | 1,144 | 1,130 | 1,143 | +13 | +1.2% | 2,900 |
| 2003/05/08 | 1,130 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 4,600 |
| 2003/05/07 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 1,300 |
| 2003/05/06 | 1,140 | 1,150 | 1,135 | 1,140 | +8 | +0.7% | 3,900 |
| 2003/05/02 | 1,130 | 1,133 | 1,115 | 1,132 | +7 | +0.6% | 2,300 |
| 2003/05/01 | 1,119 | 1,129 | 1,100 | 1,125 | +7 | +0.6% | 1,500 |
| 2003/04/30 | 1,110 | 1,122 | 1,110 | 1,118 | -2 | -0.2% | 2,700 |
| 2003/04/28 | 1,100 | 1,120 | 1,085 | 1,120 | +20 | +1.8% | 1,700 |
| 2003/04/25 | 1,102 | 1,103 | 1,099 | 1,100 | -2 | -0.2% | 4,400 |
| 2003/04/24 | 1,115 | 1,120 | 1,100 | 1,102 | +42 | +4% | 3,900 |
| 2003/04/23 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 1,200 |
| 2003/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | +18 | +1.7% | 2,200 |
| 2003/04/21 | 1,090 | 1,092 | 1,081 | 1,082 | +12 | +1.1% | 3,400 |
| 2003/04/18 | 1,082 | 1,082 | 1,062 | 1,070 | -11 | -1% | 3,700 |
| 2003/04/17 | 1,101 | 1,101 | 1,080 | 1,081 | -19 | -1.7% | 600 |
| 2003/04/16 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 700 |
| 2003/04/15 | 1,100 | 1,101 | 1,080 | 1,101 | +1 | +0.1% | 2,800 |
| 2003/04/14 | 1,109 | 1,109 | 1,091 | 1,100 | -9 | -0.8% | 1,600 |
| 2003/04/11 | 1,100 | 1,109 | 1,094 | 1,109 | +9 | +0.8% | 1,800 |
| 2003/04/10 | 1,109 | 1,109 | 1,081 | 1,100 | -9 | -0.8% | 1,100 |
| 2003/04/09 | 1,109 | 1,109 | 1,100 | 1,109 | +9 | +0.8% | 2,000 |
| 2003/04/08 | 1,105 | 1,105 | 1,060 | 1,100 | ±0 | ±0% | 1,800 |
| 2003/04/07 | 1,109 | 1,109 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2003/04/04 | 1,099 | 1,100 | 1,090 | 1,100 | +1 | +0.1% | 2,800 |
| 2003/04/03 | 1,099 | 1,099 | 1,060 | 1,099 | ±0 | ±0% | 1,000 |
| 2003/04/02 | 1,099 | 1,099 | 1,079 | 1,099 | +19 | +1.8% | 700 |
| 2003/04/01 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,200 |
| 2003/03/31 | 1,135 | 1,135 | 1,100 | 1,100 | -10 | -0.9% | 700 |
| 2003/03/28 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 4,300 |
| 2003/03/27 | 1,100 | 1,100 | 1,097 | 1,100 | -10 | -0.9% | 1,800 |
| 2003/03/26 | 1,077 | 1,110 | 1,061 | 1,110 | +19 | +1.7% | 2,200 |
| 2003/03/25 | 1,110 | 1,110 | 1,086 | 1,091 | -33 | -2.9% | 1,800 |
| 2003/03/24 | 1,125 | 1,125 | 1,118 | 1,124 | -21 | -1.8% | 6,800 |
| 2003/03/20 | 1,147 | 1,147 | 1,130 | 1,145 | -1 | -0.1% | 10,000 |
| 2003/03/19 | 1,146 | 1,147 | 1,140 | 1,146 | ±0 | ±0% | 3,600 |
| 2003/03/18 | 1,150 | 1,150 | 1,145 | 1,146 | -4 | -0.3% | 1,200 |
| 2003/03/17 | 1,150 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 2,500 |
| 2003/03/14 | 1,060 | 1,150 | 1,060 | 1,150 | +63 | +5.8% | 14,100 |
| 2003/03/13 | 1,085 | 1,090 | 1,085 | 1,087 | -58 | -5.1% | 1,800 |
| 2003/03/12 | 1,070 | 1,145 | 1,070 | 1,145 | -5 | -0.4% | 1,900 |
| 2003/03/11 | 1,082 | 1,150 | 1,081 | 1,150 | +69 | +6.4% | 3,400 |
5451～
5500
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
