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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,109 | 1,109 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2003/04/04 | 1,099 | 1,100 | 1,090 | 1,100 | +1 | +0.1% | 2,800 |
| 2003/04/03 | 1,099 | 1,099 | 1,060 | 1,099 | ±0 | ±0% | 1,000 |
| 2003/04/02 | 1,099 | 1,099 | 1,079 | 1,099 | +19 | +1.8% | 700 |
| 2003/04/01 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,200 |
| 2003/03/31 | 1,135 | 1,135 | 1,100 | 1,100 | -10 | -0.9% | 700 |
| 2003/03/28 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 4,300 |
| 2003/03/27 | 1,100 | 1,100 | 1,097 | 1,100 | -10 | -0.9% | 1,800 |
| 2003/03/26 | 1,077 | 1,110 | 1,061 | 1,110 | +19 | +1.7% | 2,200 |
| 2003/03/25 | 1,110 | 1,110 | 1,086 | 1,091 | -33 | -2.9% | 1,800 |
| 2003/03/24 | 1,125 | 1,125 | 1,118 | 1,124 | -21 | -1.8% | 6,800 |
| 2003/03/20 | 1,147 | 1,147 | 1,130 | 1,145 | -1 | -0.1% | 10,000 |
| 2003/03/19 | 1,146 | 1,147 | 1,140 | 1,146 | ±0 | ±0% | 3,600 |
| 2003/03/18 | 1,150 | 1,150 | 1,145 | 1,146 | -4 | -0.3% | 1,200 |
| 2003/03/17 | 1,150 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 2,500 |
| 2003/03/14 | 1,060 | 1,150 | 1,060 | 1,150 | +63 | +5.8% | 14,100 |
| 2003/03/13 | 1,085 | 1,090 | 1,085 | 1,087 | -58 | -5.1% | 1,800 |
| 2003/03/12 | 1,070 | 1,145 | 1,070 | 1,145 | -5 | -0.4% | 1,900 |
| 2003/03/11 | 1,082 | 1,150 | 1,081 | 1,150 | +69 | +6.4% | 3,400 |
| 2003/03/10 | 1,100 | 1,100 | 1,070 | 1,081 | -89 | -7.6% | 1,700 |
| 2003/03/07 | 1,160 | 1,170 | 1,100 | 1,170 | -9 | -0.8% | 8,900 |
| 2003/03/06 | 1,200 | 1,200 | 1,178 | 1,179 | -41 | -3.4% | 3,800 |
| 2003/03/05 | 1,255 | 1,255 | 1,201 | 1,220 | -37 | -2.9% | 13,200 |
| 2003/03/04 | 1,259 | 1,259 | 1,240 | 1,257 | -3 | -0.2% | 16,700 |
| 2003/03/03 | 1,248 | 1,275 | 1,225 | 1,260 | +12 | +1% | 62,300 |
| 2003/02/28 | 1,201 | 1,248 | 1,162 | 1,248 | +53 | +4.4% | 206,600 |
| 2003/02/27 | 1,195 | 1,200 | 1,190 | 1,195 | ±0 | ±0% | 32,100 |
| 2003/02/26 | 1,181 | 1,200 | 1,175 | 1,195 | +15 | +1.3% | 19,000 |
| 2003/02/25 | 1,189 | 1,189 | 1,162 | 1,180 | -12 | -1% | 16,700 |
| 2003/02/24 | 1,176 | 1,200 | 1,160 | 1,192 | -14 | -1.2% | 32,600 |
| 2003/02/21 | 1,260 | 1,260 | 1,200 | 1,206 | +146 | +13.8% | 122,900 |
| 2003/02/20 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 4,900 |
| 2003/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,700 |
| 2003/02/18 | 1,070 | 1,070 | 1,060 | 1,060 | -8 | -0.7% | 2,400 |
| 2003/02/17 | 1,068 | 1,069 | 1,055 | 1,068 | ±0 | ±0% | 2,800 |
| 2003/02/14 | 1,060 | 1,069 | 1,050 | 1,068 | -2 | -0.2% | 5,600 |
| 2003/02/13 | 1,062 | 1,090 | 1,062 | 1,070 | -10 | -0.9% | 5,100 |
| 2003/02/12 | 1,060 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 3,700 |
| 2003/02/10 | 1,016 | 1,061 | 1,016 | 1,060 | +50 | +5% | 3,800 |
| 2003/02/07 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 200 |
| 2003/02/06 | 1,001 | 1,011 | 1,000 | 1,010 | -3 | -0.3% | 2,500 |
| 2003/02/05 | 990 | 1,020 | 990 | 1,013 | +28 | +2.8% | 7,800 |
| 2003/02/04 | 996 | 996 | 985 | 985 | +5 | +0.5% | 300 |
| 2003/02/03 | 979 | 980 | 979 | 980 | -5 | -0.5% | 1,400 |
| 2003/01/31 | 1,000 | 1,000 | 980 | 985 | -15 | -1.5% | 2,400 |
| 2003/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 200 |
| 2003/01/29 | 1,015 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 1,400 |
| 2003/01/28 | 1,045 | 1,045 | 1,020 | 1,020 | -25 | -2.4% | 700 |
| 2003/01/27 | 1,045 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 7,500 |
| 2003/01/24 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 13,300 |
5301～
5350
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
