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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,222 | 1,245 | 1,222 | 1,222 | -8 | -0.7% | 4,800 |
| 2003/08/27 | 1,222 | 1,230 | 1,222 | 1,230 | +9 | +0.7% | 1,400 |
| 2003/08/26 | 1,222 | 1,222 | 1,221 | 1,221 | ±0 | ±0% | 1,700 |
| 2003/08/25 | 1,218 | 1,221 | 1,218 | 1,221 | +3 | +0.2% | 1,000 |
| 2003/08/22 | 1,216 | 1,249 | 1,215 | 1,218 | +3 | +0.2% | 1,400 |
| 2003/08/21 | 1,232 | 1,232 | 1,215 | 1,215 | -15 | -1.2% | 600 |
| 2003/08/20 | 1,211 | 1,230 | 1,200 | 1,230 | ±0 | ±0% | 5,600 |
| 2003/08/19 | 1,222 | 1,230 | 1,210 | 1,230 | +9 | +0.7% | 3,200 |
| 2003/08/18 | 1,270 | 1,270 | 1,210 | 1,221 | -29 | -2.3% | 1,700 |
| 2003/08/15 | 1,259 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 2,600 |
| 2003/08/14 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 2,800 |
| 2003/08/13 | 1,252 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 2,400 |
| 2003/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 200 |
| 2003/08/11 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 11,200 |
| 2003/08/08 | 1,262 | 1,269 | 1,220 | 1,220 | -42 | -3.3% | 1,900 |
| 2003/08/07 | 1,269 | 1,269 | 1,262 | 1,262 | -7 | -0.6% | 1,500 |
| 2003/08/06 | 1,260 | 1,269 | 1,260 | 1,269 | +36 | +2.9% | 3,500 |
| 2003/08/05 | 1,270 | 1,270 | 1,230 | 1,233 | -27 | -2.1% | 3,200 |
| 2003/08/04 | 1,255 | 1,270 | 1,255 | 1,260 | +5 | +0.4% | 7,100 |
| 2003/08/01 | 1,249 | 1,256 | 1,245 | 1,255 | +15 | +1.2% | 6,000 |
| 2003/07/31 | 1,210 | 1,240 | 1,210 | 1,240 | +40 | +3.3% | 3,500 |
| 2003/07/30 | 1,231 | 1,245 | 1,200 | 1,200 | -30 | -2.4% | 2,100 |
| 2003/07/29 | 1,250 | 1,250 | 1,210 | 1,230 | -18 | -1.4% | 4,800 |
| 2003/07/28 | 1,222 | 1,248 | 1,200 | 1,248 | +26 | +2.1% | 2,700 |
| 2003/07/25 | 1,200 | 1,222 | 1,200 | 1,222 | +22 | +1.8% | 2,000 |
| 2003/07/24 | 1,200 | 1,220 | 1,198 | 1,200 | +2 | +0.2% | 13,300 |
| 2003/07/23 | 1,150 | 1,199 | 1,150 | 1,198 | +20 | +1.7% | 6,300 |
| 2003/07/22 | 1,199 | 1,199 | 1,159 | 1,178 | -19 | -1.6% | 1,900 |
| 2003/07/18 | 1,190 | 1,199 | 1,183 | 1,197 | +27 | +2.3% | 700 |
| 2003/07/17 | 1,200 | 1,200 | 1,150 | 1,170 | -9 | -0.8% | 6,200 |
| 2003/07/16 | 1,170 | 1,199 | 1,160 | 1,179 | -11 | -0.9% | 1,700 |
| 2003/07/15 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 1,600 |
| 2003/07/14 | 1,199 | 1,200 | 1,199 | 1,199 | +45 | +3.9% | 1,800 |
| 2003/07/11 | 1,189 | 1,190 | 1,154 | 1,154 | -46 | -3.8% | 1,500 |
| 2003/07/10 | 1,160 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 6,300 |
| 2003/07/09 | 1,170 | 1,200 | 1,170 | 1,200 | +25 | +2.1% | 2,000 |
| 2003/07/08 | 1,195 | 1,195 | 1,175 | 1,175 | -15 | -1.3% | 4,000 |
| 2003/07/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,100 |
| 2003/07/04 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,100 |
| 2003/07/03 | 1,190 | 1,199 | 1,180 | 1,190 | ±0 | ±0% | 34,200 |
| 2003/07/02 | 1,190 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 12,900 |
| 2003/07/01 | 1,165 | 1,189 | 1,165 | 1,170 | +9 | +0.8% | 13,100 |
| 2003/06/30 | 1,185 | 1,186 | 1,160 | 1,161 | -24 | -2% | 3,700 |
| 2003/06/27 | 1,190 | 1,190 | 1,153 | 1,185 | +25 | +2.2% | 2,800 |
| 2003/06/26 | 1,180 | 1,180 | 1,154 | 1,160 | -20 | -1.7% | 2,900 |
| 2003/06/25 | 1,166 | 1,195 | 1,166 | 1,180 | +14 | +1.2% | 400 |
| 2003/06/24 | 1,180 | 1,195 | 1,166 | 1,166 | -14 | -1.2% | 1,000 |
| 2003/06/23 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 3,900 |
| 2003/06/20 | 1,151 | 1,180 | 1,151 | 1,180 | +20 | +1.7% | 600 |
| 2003/06/19 | 1,152 | 1,160 | 1,152 | 1,160 | +9 | +0.8% | 400 |
5201～
5250
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
