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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,355 | 1,355 | 1,320 | 1,335 | -35 | -2.6% | 14,100 |
| 2004/04/08 | 1,340 | 1,385 | 1,340 | 1,370 | +26 | +1.9% | 11,000 |
| 2004/04/07 | 1,344 | 1,352 | 1,335 | 1,344 | ±0 | ±0% | 11,900 |
| 2004/04/06 | 1,332 | 1,347 | 1,331 | 1,344 | +14 | +1.1% | 8,400 |
| 2004/04/05 | 1,331 | 1,343 | 1,318 | 1,330 | +20 | +1.5% | 7,800 |
| 2004/04/02 | 1,325 | 1,333 | 1,305 | 1,310 | -15 | -1.1% | 3,000 |
| 2004/04/01 | 1,347 | 1,348 | 1,325 | 1,325 | -25 | -1.9% | 5,200 |
| 2004/03/31 | 1,351 | 1,356 | 1,329 | 1,350 | -8 | -0.6% | 9,900 |
| 2004/03/30 | 1,355 | 1,363 | 1,350 | 1,358 | -1 | -0.1% | 6,400 |
| 2004/03/29 | 1,350 | 1,375 | 1,350 | 1,359 | -11 | -0.8% | 6,600 |
| 2004/03/26 | 1,366 | 1,371 | 1,360 | 1,370 | ±0 | ±0% | 12,400 |
| 2004/03/25 | 1,364 | 1,370 | 1,361 | 1,370 | +10 | +0.7% | 6,500 |
| 2004/03/24 | 1,345 | 1,364 | 1,345 | 1,360 | +20 | +1.5% | 7,700 |
| 2004/03/23 | 1,347 | 1,347 | 1,340 | 1,340 | -5 | -0.4% | 5,900 |
| 2004/03/22 | 1,350 | 1,358 | 1,338 | 1,345 | +6 | +0.4% | 6,900 |
| 2004/03/19 | 1,345 | 1,350 | 1,320 | 1,339 | +9 | +0.7% | 13,200 |
| 2004/03/18 | 1,311 | 1,330 | 1,311 | 1,330 | +24 | +1.8% | 6,300 |
| 2004/03/17 | 1,310 | 1,328 | 1,306 | 1,306 | +1 | +0.1% | 10,600 |
| 2004/03/16 | 1,320 | 1,320 | 1,302 | 1,305 | -15 | -1.1% | 4,900 |
| 2004/03/15 | 1,315 | 1,320 | 1,315 | 1,320 | +18 | +1.4% | 6,300 |
| 2004/03/12 | 1,320 | 1,320 | 1,302 | 1,302 | -1 | -0.1% | 8,800 |
| 2004/03/11 | 1,301 | 1,318 | 1,300 | 1,303 | +1 | +0.1% | 13,500 |
| 2004/03/10 | 1,320 | 1,320 | 1,300 | 1,302 | -27 | -2% | 9,600 |
| 2004/03/09 | 1,332 | 1,350 | 1,328 | 1,329 | ±0 | ±0% | 5,300 |
| 2004/03/08 | 1,331 | 1,340 | 1,325 | 1,329 | +9 | +0.7% | 5,500 |
| 2004/03/05 | 1,340 | 1,340 | 1,311 | 1,320 | -27 | -2% | 7,700 |
| 2004/03/04 | 1,320 | 1,350 | 1,320 | 1,347 | -13 | -1% | 8,300 |
| 2004/03/03 | 1,360 | 1,364 | 1,321 | 1,360 | ±0 | ±0% | 13,300 |
| 2004/03/02 | 1,310 | 1,360 | 1,301 | 1,360 | +46 | +3.5% | 25,000 |
| 2004/03/01 | 1,310 | 1,314 | 1,290 | 1,314 | +14 | +1.1% | 11,800 |
| 2004/02/27 | 1,252 | 1,300 | 1,252 | 1,300 | +34 | +2.7% | 14,000 |
| 2004/02/26 | 1,271 | 1,272 | 1,265 | 1,266 | -5 | -0.4% | 9,200 |
| 2004/02/25 | 1,269 | 1,294 | 1,265 | 1,271 | ±0 | ±0% | 8,600 |
| 2004/02/24 | 1,260 | 1,275 | 1,250 | 1,271 | +12 | +1% | 11,200 |
| 2004/02/23 | 1,268 | 1,278 | 1,259 | 1,259 | -1 | -0.1% | 4,500 |
| 2004/02/20 | 1,278 | 1,280 | 1,251 | 1,260 | -10 | -0.8% | 6,700 |
| 2004/02/19 | 1,261 | 1,270 | 1,251 | 1,270 | +10 | +0.8% | 10,100 |
| 2004/02/18 | 1,260 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 13,200 |
| 2004/02/17 | 1,251 | 1,255 | 1,239 | 1,255 | +5 | +0.4% | 42,700 |
| 2004/02/16 | 1,233 | 1,250 | 1,232 | 1,250 | +20 | +1.6% | 10,400 |
| 2004/02/13 | 1,229 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 8,500 |
| 2004/02/12 | 1,221 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 11,400 |
| 2004/02/10 | 1,230 | 1,230 | 1,217 | 1,220 | -19 | -1.5% | 1,200 |
| 2004/02/09 | 1,207 | 1,239 | 1,207 | 1,239 | +33 | +2.7% | 4,000 |
| 2004/02/06 | 1,211 | 1,211 | 1,202 | 1,206 | -4 | -0.3% | 1,600 |
| 2004/02/05 | 1,208 | 1,210 | 1,207 | 1,210 | -5 | -0.4% | 4,200 |
| 2004/02/04 | 1,215 | 1,220 | 1,215 | 1,215 | -7 | -0.6% | 4,800 |
| 2004/02/03 | 1,229 | 1,229 | 1,211 | 1,222 | -3 | -0.2% | 3,100 |
| 2004/02/02 | 1,230 | 1,230 | 1,220 | 1,225 | +9 | +0.7% | 6,700 |
| 2004/01/30 | 1,213 | 1,220 | 1,209 | 1,216 | +6 | +0.5% | 9,000 |
5151～
5200
件表示中 / 6054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 | 214,100円 | +5.8% | +1.9% | 2.80% | 9.00倍 | 0.83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 |
| ナガホリ | 135,900円 | -3.8% | -27.9% | 0.74% | 52.11倍 | 1.64倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 高 島 | 130,000円 | +4.3% | -0.2% | 6.15% | 13.86倍 | 0.92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 |
| 日電計 | 188,100円 | +9.2% | -5.4% | 4.63% | 7.25倍 | 0.75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 |
| メディアスＨＤ | 97,200円 | +7.8% | +14.3% | 1.95% | 16.89倍 | 1.08倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
