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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,190 | 1,200 | 1,150 | 1,151 | -34 | -2.9% | 6,000 |
| 2003/06/17 | 1,200 | 1,200 | 1,185 | 1,185 | +15 | +1.3% | 1,400 |
| 2003/06/16 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,600 |
| 2003/06/13 | 1,200 | 1,200 | 1,150 | 1,160 | ±0 | ±0% | 6,800 |
| 2003/06/12 | 1,160 | 1,180 | 1,160 | 1,160 | +30 | +2.7% | 700 |
| 2003/06/11 | 1,160 | 1,160 | 1,130 | 1,130 | -21 | -1.8% | 2,000 |
| 2003/06/10 | 1,130 | 1,151 | 1,130 | 1,151 | +1 | +0.1% | 400 |
| 2003/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | +1 | +0.1% | 400 |
| 2003/06/06 | 1,110 | 1,149 | 1,110 | 1,149 | -41 | -3.4% | 900 |
| 2003/06/05 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,700 |
| 2003/06/04 | 1,190 | 1,190 | 1,190 | 1,190 | -4 | -0.3% | 4,100 |
| 2003/06/03 | 1,188 | 1,194 | 1,185 | 1,194 | +9 | +0.8% | 5,800 |
| 2003/06/02 | 1,170 | 1,185 | 1,170 | 1,185 | +15 | +1.3% | 2,800 |
| 2003/05/30 | 1,148 | 1,170 | 1,140 | 1,170 | +22 | +1.9% | 3,800 |
| 2003/05/29 | 1,148 | 1,148 | 1,148 | 1,148 | ±0 | ±0% | 1,100 |
| 2003/05/28 | 1,154 | 1,154 | 1,147 | 1,148 | +54 | +4.9% | 900 |
| 2003/05/27 | 1,132 | 1,132 | 1,091 | 1,094 | -38 | -3.4% | 1,500 |
| 2003/05/26 | 1,131 | 1,132 | 1,125 | 1,132 | +1 | +0.1% | 1,000 |
| 2003/05/23 | 1,122 | 1,144 | 1,122 | 1,131 | +9 | +0.8% | 1,800 |
| 2003/05/22 | 1,122 | 1,122 | 1,122 | 1,122 | -8 | -0.7% | 1,100 |
| 2003/05/21 | 1,130 | 1,155 | 1,130 | 1,130 | -1 | -0.1% | 2,500 |
| 2003/05/20 | 1,150 | 1,150 | 1,131 | 1,131 | -19 | -1.7% | 700 |
| 2003/05/19 | 1,148 | 1,150 | 1,141 | 1,150 | +1 | +0.1% | 900 |
| 2003/05/16 | 1,149 | 1,149 | 1,130 | 1,149 | -1 | -0.1% | 2,100 |
| 2003/05/15 | 1,182 | 1,182 | 1,130 | 1,150 | ±0 | ±0% | 1,800 |
| 2003/05/14 | 1,130 | 1,160 | 1,130 | 1,150 | -33 | -2.8% | 2,700 |
| 2003/05/13 | 1,180 | 1,197 | 1,180 | 1,183 | +53 | +4.7% | 2,000 |
| 2003/05/12 | 1,143 | 1,163 | 1,130 | 1,130 | -13 | -1.1% | 1,500 |
| 2003/05/09 | 1,130 | 1,144 | 1,130 | 1,143 | +13 | +1.2% | 2,900 |
| 2003/05/08 | 1,130 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 4,600 |
| 2003/05/07 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 1,300 |
| 2003/05/06 | 1,140 | 1,150 | 1,135 | 1,140 | +8 | +0.7% | 3,900 |
| 2003/05/02 | 1,130 | 1,133 | 1,115 | 1,132 | +7 | +0.6% | 2,300 |
| 2003/05/01 | 1,119 | 1,129 | 1,100 | 1,125 | +7 | +0.6% | 1,500 |
| 2003/04/30 | 1,110 | 1,122 | 1,110 | 1,118 | -2 | -0.2% | 2,700 |
| 2003/04/28 | 1,100 | 1,120 | 1,085 | 1,120 | +20 | +1.8% | 1,700 |
| 2003/04/25 | 1,102 | 1,103 | 1,099 | 1,100 | -2 | -0.2% | 4,400 |
| 2003/04/24 | 1,115 | 1,120 | 1,100 | 1,102 | +42 | +4% | 3,900 |
| 2003/04/23 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 1,200 |
| 2003/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | +18 | +1.7% | 2,200 |
| 2003/04/21 | 1,090 | 1,092 | 1,081 | 1,082 | +12 | +1.1% | 3,400 |
| 2003/04/18 | 1,082 | 1,082 | 1,062 | 1,070 | -11 | -1% | 3,700 |
| 2003/04/17 | 1,101 | 1,101 | 1,080 | 1,081 | -19 | -1.7% | 600 |
| 2003/04/16 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 700 |
| 2003/04/15 | 1,100 | 1,101 | 1,080 | 1,101 | +1 | +0.1% | 2,800 |
| 2003/04/14 | 1,109 | 1,109 | 1,091 | 1,100 | -9 | -0.8% | 1,600 |
| 2003/04/11 | 1,100 | 1,109 | 1,094 | 1,109 | +9 | +0.8% | 1,800 |
| 2003/04/10 | 1,109 | 1,109 | 1,081 | 1,100 | -9 | -0.8% | 1,100 |
| 2003/04/09 | 1,109 | 1,109 | 1,100 | 1,109 | +9 | +0.8% | 2,000 |
| 2003/04/08 | 1,105 | 1,105 | 1,060 | 1,100 | ±0 | ±0% | 1,800 |
5251～
5300
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
