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 |
|---|---|---|---|---|---|---|---|
| 2002/10/08 | 920 | 920 | 920 | 920 | ±0 | ±0% | 1,700 |
| 2002/10/07 | 920 | 930 | 920 | 920 | -10 | -1.1% | 900 |
| 2002/10/04 | 930 | 930 | 930 | 930 | - | - | 900 |
| 2002/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/02 | 930 | 930 | 930 | 930 | ±0 | ±0% | 1,100 |
| 2002/10/01 | 930 | 930 | 930 | 930 | ±0 | ±0% | 300 |
| 2002/09/30 | 930 | 930 | 927 | 930 | +5 | +0.5% | 600 |
| 2002/09/27 | 954 | 954 | 925 | 925 | +1 | +0.1% | 300 |
| 2002/09/26 | 954 | 954 | 924 | 924 | - | - | 200 |
| 2002/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/24 | 920 | 959 | 920 | 959 | +9 | +0.9% | 9,000 |
| 2002/09/20 | 950 | 959 | 950 | 950 | -10 | -1% | 9,100 |
| 2002/09/19 | 960 | 960 | 960 | 960 | ±0 | ±0% | 5,700 |
| 2002/09/18 | 960 | 960 | 960 | 960 | ±0 | ±0% | 9,100 |
| 2002/09/17 | 960 | 960 | 955 | 960 | ±0 | ±0% | 8,900 |
| 2002/09/13 | 961 | 961 | 960 | 960 | - | - | 1,800 |
| 2002/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/11 | 960 | 960 | 960 | 960 | +4 | +0.4% | 100 |
| 2002/09/10 | 985 | 985 | 956 | 956 | -29 | -2.9% | 400 |
| 2002/09/09 | 975 | 985 | 975 | 985 | ±0 | ±0% | 3,400 |
| 2002/09/06 | 961 | 985 | 961 | 985 | +29 | +3% | 2,300 |
| 2002/09/05 | 956 | 956 | 956 | 956 | ±0 | ±0% | 300 |
| 2002/09/04 | 965 | 965 | 956 | 956 | -14 | -1.4% | 1,300 |
| 2002/09/03 | 975 | 975 | 970 | 970 | ±0 | ±0% | 500 |
| 2002/09/02 | 975 | 975 | 970 | 970 | -15 | -1.5% | 1,000 |
| 2002/08/30 | 985 | 985 | 980 | 985 | ±0 | ±0% | 4,400 |
| 2002/08/29 | 1,000 | 1,000 | 985 | 985 | +15 | +1.5% | 3,700 |
| 2002/08/28 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2002/08/27 | 971 | 971 | 970 | 970 | ±0 | ±0% | 3,100 |
| 2002/08/26 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,100 |
| 2002/08/23 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,300 |
| 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 |
5601～
5650
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
