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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,211 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 6,300 |
| 2004/01/28 | 1,210 | 1,224 | 1,210 | 1,220 | ±0 | ±0% | 4,800 |
| 2004/01/27 | 1,229 | 1,230 | 1,220 | 1,220 | -9 | -0.7% | 12,400 |
| 2004/01/26 | 1,230 | 1,230 | 1,221 | 1,229 | +14 | +1.2% | 11,600 |
| 2004/01/23 | 1,221 | 1,228 | 1,213 | 1,215 | -6 | -0.5% | 27,600 |
| 2004/01/22 | 1,217 | 1,225 | 1,216 | 1,221 | +4 | +0.3% | 6,300 |
| 2004/01/21 | 1,220 | 1,230 | 1,217 | 1,217 | -4 | -0.3% | 8,400 |
| 2004/01/20 | 1,212 | 1,230 | 1,212 | 1,221 | +9 | +0.7% | 5,900 |
| 2004/01/19 | 1,218 | 1,220 | 1,210 | 1,212 | +9 | +0.7% | 8,000 |
| 2004/01/16 | 1,219 | 1,234 | 1,202 | 1,203 | -17 | -1.4% | 12,800 |
| 2004/01/15 | 1,230 | 1,230 | 1,215 | 1,220 | -10 | -0.8% | 8,300 |
| 2004/01/14 | 1,225 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 9,500 |
| 2004/01/13 | 1,235 | 1,235 | 1,227 | 1,227 | +2 | +0.2% | 7,200 |
| 2004/01/09 | 1,230 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 7,100 |
| 2004/01/08 | 1,227 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 9,700 |
| 2004/01/07 | 1,235 | 1,255 | 1,226 | 1,227 | -4 | -0.3% | 10,000 |
| 2004/01/06 | 1,245 | 1,259 | 1,225 | 1,231 | -9 | -0.7% | 26,800 |
| 2004/01/05 | 1,233 | 1,245 | 1,230 | 1,240 | +15 | +1.2% | 13,000 |
| 2003/12/30 | 1,231 | 1,235 | 1,225 | 1,225 | -6 | -0.5% | 9,900 |
| 2003/12/29 | 1,231 | 1,231 | 1,220 | 1,231 | +11 | +0.9% | 15,500 |
| 2003/12/26 | 1,225 | 1,230 | 1,216 | 1,220 | -10 | -0.8% | 19,100 |
| 2003/12/25 | 1,220 | 1,230 | 1,192 | 1,230 | -16 | -1.3% | 34,500 |
| 2003/12/24 | 1,251 | 1,255 | 1,246 | 1,246 | -4 | -0.3% | 16,300 |
| 2003/12/22 | 1,275 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 11,100 |
| 2003/12/19 | 1,254 | 1,261 | 1,254 | 1,255 | +2 | +0.2% | 600 |
| 2003/12/18 | 1,250 | 1,253 | 1,250 | 1,253 | +3 | +0.2% | 800 |
| 2003/12/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2003/12/16 | 1,251 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 11,400 |
| 2003/12/15 | 1,299 | 1,299 | 1,250 | 1,250 | -11 | -0.9% | 10,400 |
| 2003/12/12 | 1,250 | 1,262 | 1,250 | 1,261 | +9 | +0.7% | 6,800 |
| 2003/12/11 | 1,252 | 1,292 | 1,252 | 1,252 | -37 | -2.9% | 500 |
| 2003/12/10 | 1,300 | 1,300 | 1,280 | 1,289 | +22 | +1.7% | 800 |
| 2003/12/09 | 1,250 | 1,267 | 1,250 | 1,267 | +17 | +1.4% | 800 |
| 2003/12/08 | 1,264 | 1,264 | 1,250 | 1,250 | -14 | -1.1% | 1,600 |
| 2003/12/05 | 1,268 | 1,268 | 1,250 | 1,264 | +14 | +1.1% | 3,400 |
| 2003/12/04 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 1,300 |
| 2003/12/03 | 1,252 | 1,266 | 1,250 | 1,265 | ±0 | ±0% | 9,100 |
| 2003/12/02 | 1,260 | 1,265 | 1,252 | 1,265 | +12 | +1% | 2,600 |
| 2003/12/01 | 1,250 | 1,253 | 1,250 | 1,253 | +2 | +0.2% | 1,100 |
| 2003/11/28 | 1,273 | 1,273 | 1,251 | 1,251 | -24 | -1.9% | 1,000 |
| 2003/11/27 | 1,260 | 1,280 | 1,256 | 1,275 | +15 | +1.2% | 900 |
| 2003/11/26 | 1,253 | 1,260 | 1,253 | 1,260 | +8 | +0.6% | 1,800 |
| 2003/11/25 | 1,255 | 1,255 | 1,252 | 1,252 | -8 | -0.6% | 600 |
| 2003/11/21 | 1,276 | 1,276 | 1,260 | 1,260 | -17 | -1.3% | 300 |
| 2003/11/20 | 1,299 | 1,299 | 1,254 | 1,277 | -20 | -1.5% | 900 |
| 2003/11/19 | 1,251 | 1,299 | 1,251 | 1,297 | +46 | +3.7% | 1,500 |
| 2003/11/18 | 1,265 | 1,265 | 1,250 | 1,251 | +1 | +0.1% | 600 |
| 2003/11/17 | 1,324 | 1,343 | 1,250 | 1,250 | -54 | -4.1% | 2,900 |
| 2003/11/14 | 1,305 | 1,307 | 1,293 | 1,304 | ±0 | ±0% | 1,200 |
| 2003/11/13 | 1,301 | 1,315 | 1,301 | 1,304 | +4 | +0.3% | 2,000 |
5101～
5150
件表示中 / 5954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 | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80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 |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74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 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86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 |
| 極東貿 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49倍 | 0.75倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
