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 |
|---|---|---|---|---|---|---|---|
| 2001/07/19 | 1,040 | 1,042 | 1,031 | 1,041 | -9 | -0.9% | 2,400 |
| 2001/07/18 | 1,070 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 5,700 |
| 2001/07/17 | 1,070 | 1,070 | 1,050 | 1,060 | ±0 | ±0% | 5,800 |
| 2001/07/16 | 1,079 | 1,079 | 1,060 | 1,060 | -15 | -1.4% | 4,100 |
| 2001/07/13 | 1,075 | 1,075 | 1,060 | 1,075 | +4 | +0.4% | 3,700 |
| 2001/07/12 | 1,071 | 1,075 | 1,060 | 1,071 | +1 | +0.1% | 2,800 |
| 2001/07/11 | 1,070 | 1,070 | 1,070 | 1,070 | -8 | -0.7% | 2,500 |
| 2001/07/10 | 1,075 | 1,078 | 1,070 | 1,078 | +16 | +1.5% | 11,000 |
| 2001/07/09 | 1,080 | 1,080 | 1,060 | 1,062 | -10 | -0.9% | 5,800 |
| 2001/07/06 | 1,071 | 1,075 | 1,060 | 1,072 | +2 | +0.2% | 4,500 |
| 2001/07/05 | 1,075 | 1,075 | 1,065 | 1,070 | -8 | -0.7% | 6,600 |
| 2001/07/04 | 1,065 | 1,078 | 1,060 | 1,078 | ±0 | ±0% | 9,200 |
| 2001/07/03 | 1,079 | 1,079 | 1,062 | 1,078 | +18 | +1.7% | 4,200 |
| 2001/07/02 | 1,070 | 1,080 | 1,051 | 1,060 | +4 | +0.4% | 12,800 |
| 2001/06/29 | 1,070 | 1,070 | 1,056 | 1,056 | -9 | -0.8% | 7,200 |
| 2001/06/28 | 1,070 | 1,080 | 1,045 | 1,065 | +35 | +3.4% | 8,000 |
| 2001/06/27 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 7,400 |
| 2001/06/26 | 1,041 | 1,041 | 1,030 | 1,030 | -10 | -1% | 1,800 |
| 2001/06/25 | 1,060 | 1,065 | 1,010 | 1,040 | -20 | -1.9% | 3,500 |
| 2001/06/22 | 1,060 | 1,068 | 1,050 | 1,060 | +10 | +1% | 4,800 |
| 2001/06/21 | 1,020 | 1,050 | 1,015 | 1,050 | +35 | +3.4% | 10,400 |
| 2001/06/20 | 1,015 | 1,015 | 1,015 | 1,015 | -15 | -1.5% | 3,900 |
| 2001/06/19 | 1,030 | 1,030 | 1,011 | 1,030 | ±0 | ±0% | 2,700 |
| 2001/06/18 | 1,030 | 1,030 | 1,025 | 1,030 | +10 | +1% | 1,000 |
| 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 |
5901～
5950
件表示中 / 6134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 | 232,500円 | +7.7% | +0.9% | 2.92% | 9.32倍 | 0.87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 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| アセンテック | 168,100円 | +16.6% | +42.0% | 1.19% | 20.23倍 | 5.74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 |
| 日電計 | 205,000円 | +2.3% | -4.9% | 4.39% | 7.71倍 | 0.78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 | 258,700円 | +1.4% | -7.4% | 3.02% | 16.70倍 | 1.41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
