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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,881 | 1,882 | 1,862 | 1,876 | +8 | +0.4% | 4,300 |
| 2007/07/19 | 1,850 | 1,868 | 1,850 | 1,868 | +27 | +1.5% | 5,700 |
| 2007/07/18 | 1,847 | 1,849 | 1,841 | 1,841 | -7 | -0.4% | 3,400 |
| 2007/07/17 | 1,843 | 1,848 | 1,840 | 1,848 | +7 | +0.4% | 3,500 |
| 2007/07/13 | 1,841 | 1,847 | 1,841 | 1,841 | ±0 | ±0% | 2,700 |
| 2007/07/12 | 1,840 | 1,847 | 1,839 | 1,841 | +1 | +0.1% | 4,300 |
| 2007/07/11 | 1,842 | 1,845 | 1,839 | 1,840 | -8 | -0.4% | 11,300 |
| 2007/07/10 | 1,841 | 1,848 | 1,838 | 1,848 | +10 | +0.5% | 5,100 |
| 2007/07/09 | 1,850 | 1,851 | 1,838 | 1,838 | -11 | -0.6% | 15,300 |
| 2007/07/06 | 1,850 | 1,850 | 1,840 | 1,849 | -1 | -0.1% | 5,900 |
| 2007/07/05 | 1,842 | 1,850 | 1,842 | 1,850 | +10 | +0.5% | 3,100 |
| 2007/07/04 | 1,840 | 1,849 | 1,839 | 1,840 | -2 | -0.1% | 4,000 |
| 2007/07/03 | 1,836 | 1,842 | 1,835 | 1,842 | +3 | +0.2% | 1,600 |
| 2007/07/02 | 1,849 | 1,850 | 1,839 | 1,839 | -10 | -0.5% | 5,200 |
| 2007/06/29 | 1,840 | 1,850 | 1,840 | 1,849 | +1 | +0.1% | 5,100 |
| 2007/06/28 | 1,849 | 1,850 | 1,843 | 1,848 | +6 | +0.3% | 2,400 |
| 2007/06/27 | 1,845 | 1,849 | 1,840 | 1,842 | -1 | -0.1% | 2,900 |
| 2007/06/26 | 1,856 | 1,856 | 1,842 | 1,843 | -13 | -0.7% | 3,200 |
| 2007/06/25 | 1,852 | 1,856 | 1,848 | 1,856 | +9 | +0.5% | 3,300 |
| 2007/06/22 | 1,851 | 1,852 | 1,847 | 1,847 | ±0 | ±0% | 2,200 |
| 2007/06/21 | 1,840 | 1,850 | 1,840 | 1,847 | -1 | -0.1% | 3,500 |
| 2007/06/20 | 1,852 | 1,852 | 1,842 | 1,848 | -3 | -0.2% | 2,300 |
| 2007/06/19 | 1,857 | 1,858 | 1,849 | 1,851 | +1 | +0.1% | 2,700 |
| 2007/06/18 | 1,849 | 1,850 | 1,846 | 1,850 | +10 | +0.5% | 1,900 |
| 2007/06/15 | 1,830 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 2,500 |
| 2007/06/14 | 1,838 | 1,838 | 1,830 | 1,830 | -8 | -0.4% | 2,000 |
| 2007/06/13 | 1,843 | 1,843 | 1,830 | 1,838 | -5 | -0.3% | 2,200 |
| 2007/06/12 | 1,843 | 1,850 | 1,843 | 1,843 | -5 | -0.3% | 4,000 |
| 2007/06/11 | 1,850 | 1,850 | 1,843 | 1,848 | +12 | +0.7% | 5,200 |
| 2007/06/08 | 1,850 | 1,850 | 1,836 | 1,836 | -9 | -0.5% | 8,000 |
| 2007/06/07 | 1,844 | 1,845 | 1,831 | 1,845 | +10 | +0.5% | 3,400 |
| 2007/06/06 | 1,851 | 1,851 | 1,835 | 1,835 | -30 | -1.6% | 9,100 |
| 2007/06/05 | 1,859 | 1,867 | 1,851 | 1,865 | +4 | +0.2% | 4,700 |
| 2007/06/04 | 1,850 | 1,861 | 1,850 | 1,861 | +25 | +1.4% | 7,500 |
| 2007/06/01 | 1,828 | 1,844 | 1,828 | 1,836 | +10 | +0.5% | 8,000 |
| 2007/05/31 | 1,829 | 1,830 | 1,820 | 1,826 | +7 | +0.4% | 8,100 |
| 2007/05/30 | 1,811 | 1,830 | 1,811 | 1,819 | +9 | +0.5% | 3,000 |
| 2007/05/29 | 1,803 | 1,810 | 1,801 | 1,810 | +7 | +0.4% | 1,600 |
| 2007/05/28 | 1,805 | 1,810 | 1,803 | 1,803 | -2 | -0.1% | 1,700 |
| 2007/05/25 | 1,810 | 1,810 | 1,805 | 1,805 | -5 | -0.3% | 2,100 |
| 2007/05/24 | 1,813 | 1,835 | 1,810 | 1,810 | -20 | -1.1% | 1,400 |
| 2007/05/23 | 1,804 | 1,845 | 1,804 | 1,830 | -1 | -0.1% | 1,300 |
| 2007/05/22 | 1,818 | 1,831 | 1,811 | 1,831 | +15 | +0.8% | 2,900 |
| 2007/05/21 | 1,815 | 1,816 | 1,813 | 1,816 | +1 | +0.1% | 3,100 |
| 2007/05/18 | 1,834 | 1,834 | 1,815 | 1,815 | -19 | -1% | 2,300 |
| 2007/05/17 | 1,840 | 1,845 | 1,834 | 1,834 | -16 | -0.9% | 1,400 |
| 2007/05/16 | 1,840 | 1,850 | 1,840 | 1,850 | +9 | +0.5% | 1,200 |
| 2007/05/15 | 1,850 | 1,860 | 1,841 | 1,841 | -15 | -0.8% | 2,600 |
| 2007/05/14 | 1,856 | 1,856 | 1,840 | 1,856 | +23 | +1.3% | 3,000 |
| 2007/05/11 | 1,850 | 1,850 | 1,833 | 1,833 | -45 | -2.4% | 5,500 |
4351～
4400
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
