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 |
|---|---|---|---|---|---|---|---|
| 2003/03/10 | 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 |
| 2003/01/23 | 1,045 | 1,045 | 1,030 | 1,030 | -10 | -1% | 5,900 |
| 2003/01/22 | 1,020 | 1,049 | 1,020 | 1,040 | +25 | +2.5% | 11,200 |
| 2003/01/21 | 1,010 | 1,015 | 1,010 | 1,015 | +16 | +1.6% | 3,200 |
| 2003/01/20 | 999 | 1,000 | 999 | 999 | +17 | +1.7% | 6,800 |
| 2003/01/17 | 970 | 995 | 970 | 982 | +22 | +2.3% | 10,300 |
| 2003/01/16 | 950 | 970 | 950 | 960 | +10 | +1.1% | 4,900 |
| 2003/01/15 | 950 | 960 | 950 | 950 | ±0 | ±0% | 2,500 |
| 2003/01/14 | 950 | 953 | 950 | 950 | -5 | -0.5% | 2,500 |
| 2003/01/10 | 950 | 955 | 945 | 955 | +10 | +1.1% | 1,200 |
| 2003/01/09 | 945 | 945 | 945 | 945 | -5 | -0.5% | 200 |
| 2003/01/08 | 950 | 950 | 950 | 950 | ±0 | ±0% | 600 |
| 2003/01/07 | 955 | 955 | 950 | 950 | -5 | -0.5% | 400 |
| 2003/01/06 | 950 | 955 | 950 | 955 | +10 | +1.1% | 400 |
| 2002/12/30 | 946 | 955 | 945 | 945 | ±0 | ±0% | 1,000 |
| 2002/12/27 | 945 | 945 | 945 | 945 | ±0 | ±0% | 1,300 |
| 2002/12/26 | 948 | 948 | 940 | 945 | +15 | +1.6% | 900 |
| 2002/12/25 | 932 | 938 | 930 | 930 | -1 | -0.1% | 14,200 |
| 2002/12/24 | 930 | 931 | 930 | 931 | -7 | -0.7% | 1,200 |
| 2002/12/20 | 930 | 938 | 930 | 938 | +8 | +0.9% | 4,100 |
5501～
5550
件表示中 / 6135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 | 234,500円 | +7.7% | +0.9% | 2.90% | 9.40倍 | 0.88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 |
| アセンテック | 172,000円 | +16.6% | +42.0% | 1.16% | 20.70倍 | 5.87倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| スズデン | 170,800円 | +0.6% | -17.2% | 4.80% | 16.76倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 日電計 | 204,700円 | +2.3% | -4.9% | 4.40% | 7.70倍 | 0.77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 |
| 日邦産 | 259,800円 | +1.4% | -7.4% | 3.00% | 16.77倍 | 1.42倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
