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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 971 | 971 | 956 | 970 | ±0 | ±0% | 900 |
| 2002/08/21 | 972 | 972 | 970 | 970 | ±0 | ±0% | 1,200 |
| 2002/08/20 | 981 | 981 | 970 | 970 | -10 | -1% | 5,500 |
| 2002/08/19 | 980 | 980 | 980 | 980 | -1 | -0.1% | 200 |
| 2002/08/16 | 981 | 981 | 981 | 981 | - | - | 200 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 984 | 985 | 984 | 985 | - | - | 500 |
| 2002/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/09 | 970 | 970 | 970 | 970 | - | - | 100 |
| 2002/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/07 | 975 | 975 | 970 | 970 | -5 | -0.5% | 2,700 |
| 2002/08/06 | 980 | 980 | 975 | 975 | - | - | 400 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 980 | 1,000 | 971 | 971 | -9 | -0.9% | 2,400 |
| 2002/08/01 | 1,010 | 1,010 | 980 | 980 | -20 | -2% | 3,900 |
| 2002/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2002/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2002/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2002/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2002/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,800 |
| 2002/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 200 |
| 2002/07/22 | 1,000 | 1,010 | 1,000 | 1,010 | - | - | 2,000 |
| 2002/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/18 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 200 |
| 2002/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 700 |
| 2002/07/16 | 1,010 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 900 |
| 2002/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 2002/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | +20 | +2% | 100 |
| 2002/07/11 | 1,021 | 1,021 | 1,010 | 1,010 | -11 | -1.1% | 1,100 |
| 2002/07/10 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 300 |
| 2002/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,800 |
| 2002/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 2,200 |
| 2002/07/04 | 1,025 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 1,100 |
| 2002/07/03 | 1,030 | 1,030 | 1,015 | 1,015 | -15 | -1.5% | 1,000 |
| 2002/07/02 | 1,015 | 1,030 | 1,010 | 1,030 | +15 | +1.5% | 4,900 |
| 2002/07/01 | 1,015 | 1,015 | 1,005 | 1,015 | +15 | +1.5% | 900 |
| 2002/06/28 | 1,010 | 1,010 | 1,000 | 1,000 | +20 | +2% | 800 |
| 2002/06/27 | 1,010 | 1,010 | 980 | 980 | -30 | -3% | 20,600 |
| 2002/06/26 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 2002/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | -9 | -0.9% | 1,700 |
| 2002/06/24 | 1,019 | 1,019 | 1,000 | 1,019 | -1 | -0.1% | 500 |
| 2002/06/21 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 1,800 |
| 2002/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 7,200 |
| 2002/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 100 |
| 2002/06/18 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 500 |
| 2002/06/17 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 200 |
| 2002/06/14 | 1,010 | 1,010 | 1,005 | 1,005 | - | - | 900 |
5451～
5500
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
