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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2002/03/29 | 1,000 | 1,029 | 1,000 | 1,000 | ±0 | ±0% | 2,500 |
| 2002/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2002/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2002/03/26 | 1,000 | 1,000 | 990 | 1,000 | -10 | -1% | 700 |
| 2002/03/25 | 1,030 | 1,030 | 1,010 | 1,010 | +10 | +1% | 1,200 |
| 2002/03/22 | 1,020 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2002/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | +15 | +1.5% | 100 |
| 2002/03/19 | 1,000 | 1,001 | 985 | 985 | -15 | -1.5% | 1,500 |
| 2002/03/18 | 1,000 | 1,000 | 980 | 1,000 | +10 | +1% | 3,900 |
| 2002/03/15 | 976 | 990 | 975 | 990 | +20 | +2.1% | 3,300 |
| 2002/03/14 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,700 |
| 2002/03/13 | 980 | 980 | 970 | 970 | -10 | -1% | 1,400 |
| 2002/03/12 | 980 | 980 | 979 | 980 | ±0 | ±0% | 1,500 |
| 2002/03/11 | 981 | 981 | 980 | 980 | ±0 | ±0% | 2,200 |
| 2002/03/08 | 970 | 980 | 970 | 980 | +10 | +1% | 1,000 |
| 2002/03/07 | 970 | 970 | 970 | 970 | ±0 | ±0% | 300 |
| 2002/03/06 | 970 | 970 | 970 | 970 | -10 | -1% | 500 |
| 2002/03/05 | 1,000 | 1,000 | 980 | 980 | ±0 | ±0% | 700 |
| 2002/03/04 | 980 | 980 | 980 | 980 | +10 | +1% | 1,000 |
| 2002/03/01 | 960 | 970 | 960 | 970 | +20 | +2.1% | 900 |
| 2002/02/28 | 979 | 980 | 950 | 950 | -30 | -3.1% | 3,300 |
| 2002/02/27 | 980 | 980 | 960 | 980 | - | - | 3,600 |
| 2002/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/25 | 951 | 951 | 951 | 951 | - | - | 200 |
| 2002/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/21 | 950 | 950 | 940 | 950 | ±0 | ±0% | 1,700 |
| 2002/02/20 | 950 | 950 | 950 | 950 | +1 | +0.1% | 200 |
| 2002/02/19 | 949 | 949 | 949 | 949 | - | - | 100 |
| 2002/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/13 | 920 | 950 | 920 | 950 | +10 | +1.1% | 2,000 |
| 2002/02/12 | 940 | 940 | 940 | 940 | -10 | -1.1% | 100 |
| 2002/02/08 | 950 | 950 | 950 | 950 | - | - | 300 |
| 2002/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/04 | 960 | 960 | 920 | 920 | ±0 | ±0% | 1,200 |
| 2002/02/01 | 920 | 921 | 920 | 920 | -40 | -4.2% | 1,000 |
| 2002/01/31 | 960 | 960 | 960 | 960 | ±0 | ±0% | 600 |
| 2002/01/30 | 961 | 961 | 960 | 960 | ±0 | ±0% | 4,400 |
| 2002/01/29 | 960 | 960 | 960 | 960 | -13 | -1.3% | 500 |
| 2002/01/28 | 982 | 982 | 920 | 973 | +21 | +2.2% | 3,000 |
| 2002/01/25 | 951 | 952 | 950 | 952 | -48 | -4.8% | 11,300 |
| 2002/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | +49 | +5.2% | 100 |
| 2002/01/23 | 951 | 951 | 951 | 951 | +1 | +0.1% | 900 |
| 2002/01/22 | 919 | 950 | 884 | 950 | +33 | +3.6% | 2,700 |
| 2002/01/21 | 917 | 917 | 917 | 917 | +1 | +0.1% | 300 |
| 2002/01/18 | 949 | 949 | 916 | 916 | ±0 | ±0% | 1,100 |
5551～
5600
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
