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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 985 | 985 | 980 | 985 | ±0 | ±0% | 4,400 |
| 2002/08/29 | 1,000 | 1,000 | 985 | 985 | +15 | +1.5% | 3,700 |
| 2002/08/28 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2002/08/27 | 971 | 971 | 970 | 970 | ±0 | ±0% | 3,100 |
| 2002/08/26 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,100 |
| 2002/08/23 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,300 |
| 2002/08/22 | 971 | 971 | 956 | 970 | ±0 | ±0% | 900 |
| 2002/08/21 | 972 | 972 | 970 | 970 | ±0 | ±0% | 1,200 |
| 2002/08/20 | 981 | 981 | 970 | 970 | -10 | -1% | 5,500 |
| 2002/08/19 | 980 | 980 | 980 | 980 | -1 | -0.1% | 200 |
| 2002/08/16 | 981 | 981 | 981 | 981 | - | - | 200 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 984 | 985 | 984 | 985 | - | - | 500 |
| 2002/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/09 | 970 | 970 | 970 | 970 | - | - | 100 |
| 2002/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/07 | 975 | 975 | 970 | 970 | -5 | -0.5% | 2,700 |
| 2002/08/06 | 980 | 980 | 975 | 975 | - | - | 400 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 980 | 1,000 | 971 | 971 | -9 | -0.9% | 2,400 |
| 2002/08/01 | 1,010 | 1,010 | 980 | 980 | -20 | -2% | 3,900 |
| 2002/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2002/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2002/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2002/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2002/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,800 |
| 2002/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 200 |
| 2002/07/22 | 1,000 | 1,010 | 1,000 | 1,010 | - | - | 2,000 |
| 2002/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/18 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 200 |
| 2002/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 700 |
| 2002/07/16 | 1,010 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 900 |
| 2002/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 2002/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | +20 | +2% | 100 |
| 2002/07/11 | 1,021 | 1,021 | 1,010 | 1,010 | -11 | -1.1% | 1,100 |
| 2002/07/10 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 300 |
| 2002/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,800 |
| 2002/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 2,200 |
| 2002/07/04 | 1,025 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 1,100 |
| 2002/07/03 | 1,030 | 1,030 | 1,015 | 1,015 | -15 | -1.5% | 1,000 |
| 2002/07/02 | 1,015 | 1,030 | 1,010 | 1,030 | +15 | +1.5% | 4,900 |
| 2002/07/01 | 1,015 | 1,015 | 1,005 | 1,015 | +15 | +1.5% | 900 |
| 2002/06/28 | 1,010 | 1,010 | 1,000 | 1,000 | +20 | +2% | 800 |
| 2002/06/27 | 1,010 | 1,010 | 980 | 980 | -30 | -3% | 20,600 |
| 2002/06/26 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 2002/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | -9 | -0.9% | 1,700 |
| 2002/06/24 | 1,019 | 1,019 | 1,000 | 1,019 | -1 | -0.1% | 500 |
5551～
5600
件表示中 / 6060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 | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42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 |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93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 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日邦産 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34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
