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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 1,848 | 1,849 | 1,820 | 1,820 | -28 | -1.5% | 11,600 |
| 2005/10/27 | 1,824 | 1,848 | 1,824 | 1,848 | +28 | +1.5% | 13,900 |
| 2005/10/26 | 1,820 | 1,820 | 1,815 | 1,820 | +5 | +0.3% | 13,500 |
| 2005/10/25 | 1,818 | 1,819 | 1,811 | 1,815 | +11 | +0.6% | 7,900 |
| 2005/10/24 | 1,819 | 1,820 | 1,803 | 1,804 | +4 | +0.2% | 9,500 |
| 2005/10/21 | 1,808 | 1,810 | 1,785 | 1,800 | -2 | -0.1% | 10,900 |
| 2005/10/20 | 1,805 | 1,806 | 1,800 | 1,802 | +1 | +0.1% | 9,100 |
| 2005/10/19 | 1,802 | 1,808 | 1,800 | 1,801 | +4 | +0.2% | 13,400 |
| 2005/10/18 | 1,800 | 1,800 | 1,771 | 1,797 | +6 | +0.3% | 7,500 |
| 2005/10/17 | 1,796 | 1,810 | 1,791 | 1,791 | -9 | -0.5% | 9,100 |
| 2005/10/14 | 1,790 | 1,800 | 1,782 | 1,800 | +11 | +0.6% | 7,900 |
| 2005/10/13 | 1,790 | 1,790 | 1,779 | 1,789 | -1 | -0.1% | 7,900 |
| 2005/10/12 | 1,789 | 1,790 | 1,780 | 1,790 | -10 | -0.6% | 8,200 |
| 2005/10/11 | 1,789 | 1,800 | 1,779 | 1,800 | +11 | +0.6% | 9,600 |
| 2005/10/07 | 1,799 | 1,799 | 1,788 | 1,789 | -11 | -0.6% | 6,500 |
| 2005/10/06 | 1,811 | 1,811 | 1,789 | 1,800 | -18 | -1% | 5,700 |
| 2005/10/05 | 1,812 | 1,820 | 1,804 | 1,818 | +36 | +2% | 11,000 |
| 2005/10/04 | 1,777 | 1,797 | 1,773 | 1,782 | +3 | +0.2% | 17,100 |
| 2005/10/03 | 1,785 | 1,785 | 1,771 | 1,779 | -6 | -0.3% | 6,300 |
| 2005/09/30 | 1,815 | 1,815 | 1,779 | 1,785 | -10 | -0.6% | 20,000 |
| 2005/09/29 | 1,821 | 1,826 | 1,785 | 1,795 | -27 | -1.5% | 15,300 |
| 2005/09/28 | 1,830 | 1,830 | 1,820 | 1,822 | -13 | -0.7% | 7,100 |
| 2005/09/27 | 1,825 | 1,850 | 1,820 | 1,835 | +11 | +0.6% | 14,800 |
| 2005/09/26 | 1,799 | 1,825 | 1,799 | 1,824 | +27 | +1.5% | 10,600 |
| 2005/09/22 | 1,808 | 1,820 | 1,788 | 1,797 | -10 | -0.6% | 11,000 |
| 2005/09/21 | 1,820 | 1,837 | 1,807 | 1,807 | +1 | +0.1% | 11,800 |
| 2005/09/20 | 1,787 | 1,868 | 1,785 | 1,806 | +31 | +1.7% | 21,400 |
| 2005/09/16 | 1,772 | 1,779 | 1,770 | 1,775 | +4 | +0.2% | 8,800 |
| 2005/09/15 | 1,766 | 1,775 | 1,766 | 1,771 | +5 | +0.3% | 11,700 |
| 2005/09/14 | 1,765 | 1,768 | 1,760 | 1,766 | -4 | -0.2% | 9,100 |
| 2005/09/13 | 1,769 | 1,773 | 1,762 | 1,770 | +8 | +0.5% | 9,000 |
| 2005/09/12 | 1,770 | 1,773 | 1,761 | 1,762 | +8 | +0.5% | 16,500 |
| 2005/09/09 | 1,744 | 1,756 | 1,743 | 1,754 | +10 | +0.6% | 15,500 |
| 2005/09/08 | 1,750 | 1,756 | 1,742 | 1,744 | +2 | +0.1% | 5,900 |
| 2005/09/07 | 1,752 | 1,759 | 1,740 | 1,742 | -17 | -1% | 6,800 |
| 2005/09/06 | 1,767 | 1,770 | 1,759 | 1,759 | -9 | -0.5% | 8,000 |
| 2005/09/05 | 1,759 | 1,769 | 1,755 | 1,768 | +9 | +0.5% | 12,100 |
| 2005/09/02 | 1,757 | 1,759 | 1,746 | 1,759 | ±0 | ±0% | 7,900 |
| 2005/09/01 | 1,760 | 1,760 | 1,747 | 1,759 | +9 | +0.5% | 8,300 |
| 2005/08/31 | 1,740 | 1,757 | 1,721 | 1,750 | +30 | +1.7% | 18,400 |
| 2005/08/30 | 1,749 | 1,775 | 1,680 | 1,720 | +6 | +0.4% | 14,000 |
| 2005/08/29 | 1,722 | 1,722 | 1,713 | 1,714 | -11 | -0.6% | 3,400 |
| 2005/08/26 | 1,713 | 1,725 | 1,709 | 1,725 | +15 | +0.9% | 4,900 |
| 2005/08/25 | 1,731 | 1,731 | 1,706 | 1,710 | -21 | -1.2% | 10,900 |
| 2005/08/24 | 1,727 | 1,734 | 1,726 | 1,731 | +4 | +0.2% | 5,000 |
| 2005/08/23 | 1,732 | 1,735 | 1,726 | 1,727 | -5 | -0.3% | 13,600 |
| 2005/08/22 | 1,732 | 1,732 | 1,725 | 1,732 | -1 | -0.1% | 5,300 |
| 2005/08/19 | 1,721 | 1,738 | 1,715 | 1,733 | +1 | +0.1% | 4,700 |
| 2005/08/18 | 1,734 | 1,750 | 1,728 | 1,732 | -2 | -0.1% | 10,500 |
| 2005/08/17 | 1,721 | 1,734 | 1,721 | 1,734 | +15 | +0.9% | 12,200 |
4851～
4900
件表示中 / 6135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 | 234,500円 | +7.7% | +0.9% | 2.90% | 9.40倍 | 0.88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 |
| アセンテック | 172,000円 | +16.6% | +42.0% | 1.16% | 20.70倍 | 5.87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 |
| スズデン | 170,800円 | +0.6% | -17.2% | 4.80% | 16.76倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 日電計 | 204,700円 | +2.3% | -4.9% | 4.40% | 7.70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 |
| 日邦産 | 259,800円 | +1.4% | -7.4% | 3.00% | 16.77倍 | 1.42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
