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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 1,885 | 1,888 | 1,878 | 1,878 | -7 | -0.4% | 2,100 |
| 2007/05/09 | 1,872 | 1,888 | 1,872 | 1,885 | -6 | -0.3% | 1,300 |
| 2007/05/08 | 1,900 | 1,900 | 1,872 | 1,891 | +14 | +0.7% | 3,100 |
| 2007/05/07 | 1,885 | 1,900 | 1,877 | 1,877 | +7 | +0.4% | 5,400 |
| 2007/05/02 | 1,890 | 1,890 | 1,866 | 1,870 | -17 | -0.9% | 6,700 |
| 2007/05/01 | 1,880 | 1,888 | 1,871 | 1,887 | ±0 | ±0% | 3,600 |
| 2007/04/27 | 1,865 | 1,889 | 1,865 | 1,887 | +34 | +1.8% | 1,600 |
| 2007/04/26 | 1,839 | 1,868 | 1,839 | 1,853 | +27 | +1.5% | 7,500 |
| 2007/04/25 | 1,825 | 1,840 | 1,825 | 1,826 | +2 | +0.1% | 1,900 |
| 2007/04/24 | 1,833 | 1,833 | 1,807 | 1,824 | +21 | +1.2% | 2,000 |
| 2007/04/23 | 1,816 | 1,844 | 1,788 | 1,803 | +28 | +1.6% | 7,700 |
| 2007/04/20 | 1,821 | 1,821 | 1,760 | 1,775 | -45 | -2.5% | 11,400 |
| 2007/04/19 | 1,855 | 1,858 | 1,820 | 1,820 | -30 | -1.6% | 4,900 |
| 2007/04/18 | 1,861 | 1,861 | 1,842 | 1,850 | -12 | -0.6% | 5,800 |
| 2007/04/17 | 1,898 | 1,898 | 1,810 | 1,862 | -19 | -1% | 9,200 |
| 2007/04/16 | 1,872 | 1,896 | 1,872 | 1,881 | +10 | +0.5% | 2,200 |
| 2007/04/13 | 1,900 | 1,907 | 1,871 | 1,871 | -33 | -1.7% | 4,900 |
| 2007/04/12 | 1,941 | 1,941 | 1,900 | 1,904 | -8 | -0.4% | 8,500 |
| 2007/04/11 | 1,920 | 1,924 | 1,910 | 1,912 | -8 | -0.4% | 8,600 |
| 2007/04/10 | 1,931 | 1,931 | 1,916 | 1,920 | -13 | -0.7% | 4,200 |
| 2007/04/09 | 1,923 | 1,933 | 1,923 | 1,933 | +16 | +0.8% | 3,900 |
| 2007/04/06 | 1,940 | 1,940 | 1,917 | 1,917 | -22 | -1.1% | 5,700 |
| 2007/04/05 | 1,930 | 1,949 | 1,915 | 1,939 | +24 | +1.3% | 12,300 |
| 2007/04/04 | 1,920 | 1,920 | 1,907 | 1,915 | -6 | -0.3% | 5,300 |
| 2007/04/03 | 1,918 | 1,931 | 1,918 | 1,921 | +6 | +0.3% | 1,100 |
| 2007/04/02 | 1,929 | 1,930 | 1,915 | 1,915 | -12 | -0.6% | 9,700 |
| 2007/03/30 | 1,936 | 1,955 | 1,926 | 1,927 | -8 | -0.4% | 5,900 |
| 2007/03/29 | 1,955 | 1,955 | 1,920 | 1,935 | -32 | -1.6% | 1,400 |
| 2007/03/28 | 1,964 | 1,970 | 1,958 | 1,967 | +3 | +0.2% | 4,100 |
| 2007/03/27 | 1,961 | 1,969 | 1,961 | 1,964 | -16 | -0.8% | 1,300 |
| 2007/03/26 | 1,989 | 1,989 | 1,979 | 1,980 | -2 | -0.1% | 4,500 |
| 2007/03/23 | 1,975 | 1,985 | 1,975 | 1,982 | +8 | +0.4% | 2,900 |
| 2007/03/22 | 1,969 | 1,993 | 1,969 | 1,974 | +8 | +0.4% | 5,400 |
| 2007/03/20 | 1,964 | 1,978 | 1,964 | 1,966 | +2 | +0.1% | 2,500 |
| 2007/03/19 | 1,963 | 1,970 | 1,961 | 1,964 | +10 | +0.5% | 4,500 |
| 2007/03/16 | 1,970 | 1,999 | 1,941 | 1,954 | -36 | -1.8% | 10,700 |
| 2007/03/15 | 1,970 | 1,991 | 1,970 | 1,990 | +10 | +0.5% | 2,800 |
| 2007/03/14 | 1,980 | 1,988 | 1,980 | 1,980 | -12 | -0.6% | 5,000 |
| 2007/03/13 | 2,005 | 2,005 | 1,992 | 1,992 | -3 | -0.2% | 3,900 |
| 2007/03/12 | 2,000 | 2,000 | 1,980 | 1,995 | -1 | -0.1% | 5,600 |
| 2007/03/09 | 1,982 | 2,005 | 1,982 | 1,996 | +5 | +0.3% | 6,600 |
| 2007/03/08 | 1,977 | 1,991 | 1,971 | 1,991 | +13 | +0.7% | 2,000 |
| 2007/03/07 | 1,981 | 1,989 | 1,969 | 1,978 | +12 | +0.6% | 5,000 |
| 2007/03/06 | 1,934 | 1,967 | 1,900 | 1,966 | +2 | +0.1% | 11,600 |
| 2007/03/05 | 1,971 | 1,971 | 1,950 | 1,964 | -13 | -0.7% | 8,800 |
| 2007/03/02 | 1,980 | 1,985 | 1,975 | 1,977 | -12 | -0.6% | 9,200 |
| 2007/03/01 | 1,980 | 1,991 | 1,979 | 1,989 | +9 | +0.5% | 5,400 |
| 2007/02/28 | 1,990 | 1,995 | 1,931 | 1,980 | -25 | -1.2% | 9,500 |
| 2007/02/27 | 2,015 | 2,020 | 2,000 | 2,005 | ±0 | ±0% | 5,400 |
| 2007/02/26 | 2,025 | 2,035 | 2,005 | 2,005 | -10 | -0.5% | 6,200 |
4401～
4450
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
