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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,666 | 1,688 | 1,666 | 1,688 | +24 | +1.4% | 18,500 |
| 2005/07/08 | 1,662 | 1,664 | 1,658 | 1,664 | +1 | +0.1% | 5,400 |
| 2005/07/07 | 1,665 | 1,665 | 1,655 | 1,663 | -2 | -0.1% | 5,800 |
| 2005/07/06 | 1,669 | 1,669 | 1,662 | 1,665 | +1 | +0.1% | 7,000 |
| 2005/07/05 | 1,670 | 1,675 | 1,664 | 1,664 | -1 | -0.1% | 6,700 |
| 2005/07/04 | 1,662 | 1,667 | 1,655 | 1,665 | +10 | +0.6% | 8,700 |
| 2005/07/01 | 1,651 | 1,655 | 1,646 | 1,655 | +9 | +0.5% | 4,300 |
| 2005/06/30 | 1,650 | 1,655 | 1,645 | 1,646 | -2 | -0.1% | 13,000 |
| 2005/06/29 | 1,649 | 1,655 | 1,641 | 1,648 | ±0 | ±0% | 13,600 |
| 2005/06/28 | 1,638 | 1,648 | 1,636 | 1,648 | +8 | +0.5% | 6,500 |
| 2005/06/27 | 1,644 | 1,645 | 1,632 | 1,640 | -3 | -0.2% | 9,300 |
| 2005/06/24 | 1,628 | 1,645 | 1,628 | 1,643 | +13 | +0.8% | 8,500 |
| 2005/06/23 | 1,648 | 1,648 | 1,628 | 1,630 | -14 | -0.9% | 7,800 |
| 2005/06/22 | 1,642 | 1,644 | 1,632 | 1,644 | +13 | +0.8% | 5,700 |
| 2005/06/21 | 1,639 | 1,646 | 1,631 | 1,631 | -7 | -0.4% | 7,000 |
| 2005/06/20 | 1,629 | 1,644 | 1,628 | 1,638 | +10 | +0.6% | 7,800 |
| 2005/06/17 | 1,620 | 1,628 | 1,611 | 1,628 | +14 | +0.9% | 9,100 |
| 2005/06/16 | 1,610 | 1,616 | 1,610 | 1,614 | +5 | +0.3% | 3,600 |
| 2005/06/15 | 1,602 | 1,610 | 1,600 | 1,609 | +5 | +0.3% | 7,500 |
| 2005/06/14 | 1,610 | 1,611 | 1,604 | 1,604 | -2 | -0.1% | 1,600 |
| 2005/06/13 | 1,607 | 1,610 | 1,601 | 1,606 | +6 | +0.4% | 3,000 |
| 2005/06/10 | 1,602 | 1,607 | 1,600 | 1,600 | +7 | +0.4% | 5,800 |
| 2005/06/09 | 1,591 | 1,610 | 1,591 | 1,593 | +2 | +0.1% | 4,000 |
| 2005/06/08 | 1,587 | 1,598 | 1,585 | 1,591 | +3 | +0.2% | 3,100 |
| 2005/06/07 | 1,599 | 1,599 | 1,588 | 1,588 | -6 | -0.4% | 3,300 |
| 2005/06/06 | 1,598 | 1,598 | 1,589 | 1,594 | +6 | +0.4% | 2,500 |
| 2005/06/03 | 1,600 | 1,600 | 1,588 | 1,588 | -9 | -0.6% | 8,900 |
| 2005/06/02 | 1,591 | 1,597 | 1,591 | 1,597 | -3 | -0.2% | 7,800 |
| 2005/06/01 | 1,620 | 1,620 | 1,596 | 1,600 | -20 | -1.2% | 11,200 |
| 2005/05/31 | 1,620 | 1,620 | 1,604 | 1,620 | +8 | +0.5% | 7,500 |
| 2005/05/30 | 1,605 | 1,627 | 1,605 | 1,612 | +2 | +0.1% | 5,800 |
| 2005/05/27 | 1,605 | 1,610 | 1,603 | 1,610 | +6 | +0.4% | 2,100 |
| 2005/05/26 | 1,605 | 1,610 | 1,604 | 1,604 | +1 | +0.1% | 3,600 |
| 2005/05/25 | 1,625 | 1,625 | 1,603 | 1,603 | -22 | -1.4% | 4,200 |
| 2005/05/24 | 1,616 | 1,628 | 1,601 | 1,625 | +14 | +0.9% | 4,900 |
| 2005/05/23 | 1,611 | 1,627 | 1,611 | 1,611 | -5 | -0.3% | 2,000 |
| 2005/05/20 | 1,629 | 1,630 | 1,615 | 1,616 | -11 | -0.7% | 3,500 |
| 2005/05/19 | 1,632 | 1,638 | 1,620 | 1,627 | +14 | +0.9% | 8,100 |
| 2005/05/18 | 1,640 | 1,640 | 1,610 | 1,613 | -2 | -0.1% | 4,400 |
| 2005/05/17 | 1,640 | 1,650 | 1,615 | 1,615 | -3 | -0.2% | 6,400 |
| 2005/05/16 | 1,645 | 1,645 | 1,618 | 1,618 | -22 | -1.3% | 5,000 |
| 2005/05/13 | 1,649 | 1,650 | 1,640 | 1,640 | -9 | -0.5% | 6,300 |
| 2005/05/12 | 1,650 | 1,651 | 1,643 | 1,649 | -1 | -0.1% | 7,400 |
| 2005/05/11 | 1,652 | 1,665 | 1,640 | 1,650 | -10 | -0.6% | 5,200 |
| 2005/05/10 | 1,650 | 1,663 | 1,645 | 1,660 | -2 | -0.1% | 10,900 |
| 2005/05/09 | 1,641 | 1,670 | 1,641 | 1,662 | +29 | +1.8% | 11,000 |
| 2005/05/06 | 1,635 | 1,640 | 1,633 | 1,633 | +15 | +0.9% | 6,500 |
| 2005/05/02 | 1,620 | 1,630 | 1,616 | 1,618 | -4 | -0.2% | 5,400 |
| 2005/04/28 | 1,646 | 1,646 | 1,622 | 1,622 | -24 | -1.5% | 8,100 |
| 2005/04/27 | 1,669 | 1,669 | 1,640 | 1,646 | -23 | -1.4% | 5,400 |
4851～
4900
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
