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 |
|---|---|---|---|---|---|---|---|
| 2002/07/26 | 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 |
| 2002/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/12 | 1,025 | 1,025 | 1,010 | 1,025 | ±0 | ±0% | 1,600 |
| 2002/06/11 | 1,020 | 1,025 | 1,020 | 1,025 | +15 | +1.5% | 600 |
| 2002/06/10 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 200 |
| 2002/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 100 |
| 2002/06/06 | 1,024 | 1,028 | 1,005 | 1,010 | -10 | -1% | 2,200 |
| 2002/06/05 | 1,010 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 800 |
| 2002/06/04 | 1,020 | 1,020 | 1,020 | 1,020 | +19 | +1.9% | 2,400 |
| 2002/06/03 | 1,000 | 1,001 | 1,000 | 1,001 | -9 | -0.9% | 700 |
| 2002/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 3,000 |
| 2002/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 800 |
| 2002/05/29 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 1,100 |
| 2002/05/28 | 1,000 | 1,025 | 1,000 | 1,025 | +6 | +0.6% | 1,300 |
| 2002/05/27 | 1,009 | 1,019 | 1,009 | 1,019 | +13 | +1.3% | 2,000 |
| 2002/05/24 | 1,006 | 1,006 | 1,006 | 1,006 | - | - | 1,000 |
| 2002/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/22 | 1,005 | 1,006 | 1,005 | 1,006 | +6 | +0.6% | 500 |
| 2002/05/21 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2002/05/20 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,100 |
5651～
5700
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
