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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,022 | 1,022 | 1,020 | 1,020 | -30 | -2.9% | 700 |
| 2001/06/14 | 1,030 | 1,050 | 1,022 | 1,050 | +20 | +1.9% | 4,800 |
| 2001/06/13 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 800 |
| 2001/06/12 | 1,085 | 1,085 | 1,050 | 1,050 | -25 | -2.3% | 14,200 |
| 2001/06/11 | 1,050 | 1,080 | 1,026 | 1,075 | +10 | +0.9% | 14,200 |
| 2001/06/08 | 1,032 | 1,065 | 1,030 | 1,065 | +30 | +2.9% | 2,000 |
| 2001/06/07 | 1,040 | 1,040 | 1,035 | 1,035 | -15 | -1.4% | 1,200 |
| 2001/06/06 | 1,031 | 1,050 | 1,030 | 1,050 | +23 | +2.2% | 1,900 |
| 2001/06/05 | 1,031 | 1,035 | 1,025 | 1,027 | +2 | +0.2% | 4,500 |
| 2001/06/04 | 1,030 | 1,030 | 1,025 | 1,025 | -6 | -0.6% | 500 |
| 2001/06/01 | 1,050 | 1,050 | 1,025 | 1,031 | -19 | -1.8% | 4,300 |
| 2001/05/31 | 1,050 | 1,064 | 1,050 | 1,050 | -2 | -0.2% | 7,100 |
| 2001/05/30 | 1,050 | 1,055 | 1,050 | 1,052 | -3 | -0.3% | 3,700 |
| 2001/05/29 | 1,060 | 1,065 | 1,055 | 1,055 | -15 | -1.4% | 9,600 |
| 2001/05/28 | 1,060 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 15,100 |
| 2001/05/25 | 1,080 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 2,700 |
| 2001/05/24 | 1,080 | 1,080 | 1,060 | 1,070 | -9 | -0.8% | 3,200 |
| 2001/05/23 | 1,069 | 1,079 | 1,065 | 1,079 | +10 | +0.9% | 6,700 |
| 2001/05/22 | 1,075 | 1,080 | 1,065 | 1,069 | -6 | -0.6% | 21,800 |
| 2001/05/21 | 1,055 | 1,075 | 1,055 | 1,075 | -20 | -1.8% | 15,300 |
| 2001/05/18 | 1,100 | 1,100 | 1,090 | 1,095 | - | - | 6,300 |
| 2001/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/16 | 1,120 | 1,120 | 1,060 | 1,060 | -40 | -3.6% | 2,800 |
| 2001/05/15 | 1,101 | 1,101 | 1,100 | 1,100 | -5 | -0.5% | 3,200 |
| 2001/05/14 | 1,098 | 1,120 | 1,090 | 1,105 | +15 | +1.4% | 4,800 |
| 2001/05/11 | 1,098 | 1,098 | 1,090 | 1,090 | -8 | -0.7% | 6,400 |
| 2001/05/10 | 1,098 | 1,098 | 1,098 | 1,098 | +3 | +0.3% | 3,600 |
| 2001/05/09 | 1,095 | 1,100 | 1,095 | 1,095 | +25 | +2.3% | 5,100 |
| 2001/05/08 | 1,098 | 1,100 | 1,070 | 1,070 | +20 | +1.9% | 5,700 |
| 2001/05/07 | 1,095 | 1,095 | 1,050 | 1,050 | -45 | -4.1% | 4,400 |
| 2001/05/02 | 1,100 | 1,100 | 1,090 | 1,095 | ±0 | ±0% | 3,300 |
| 2001/05/01 | 1,175 | 1,175 | 1,095 | 1,095 | ±0 | ±0% | 5,000 |
| 2001/04/27 | 1,095 | 1,095 | 1,065 | 1,095 | -5 | -0.5% | 1,700 |
| 2001/04/26 | 1,100 | 1,100 | 1,100 | 1,100 | +50 | +4.8% | 2,700 |
| 2001/04/25 | 1,000 | 1,099 | 1,000 | 1,050 | +50 | +5% | 1,200 |
| 2001/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 100 |
| 2001/04/23 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 200 |
| 2001/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | -50 | -4.8% | 100 |
| 2001/04/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,800 |
| 2001/04/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 400 |
| 2001/04/17 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 100 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 1,050 | 1,050 | 1,025 | 1,025 | -26 | -2.5% | 700 |
| 2001/04/12 | 1,030 | 1,051 | 1,030 | 1,051 | +21 | +2% | 6,600 |
| 2001/04/11 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 300 |
| 2001/04/10 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2001/04/09 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2001/04/06 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 200 |
| 2001/04/05 | 1,001 | 1,001 | 1,000 | 1,000 | +40 | +4.2% | 400 |
| 2001/04/04 | 960 | 960 | 960 | 960 | -80 | -7.7% | 100 |
5851～
5900
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
