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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | +25 | +2.6% | 900 |
| 2001/10/29 | 1,030 | 1,030 | 975 | 975 | -25 | -2.5% | 6,900 |
| 2001/10/26 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 2,500 |
| 2001/10/25 | 971 | 990 | 961 | 990 | +39 | +4.1% | 600 |
| 2001/10/24 | 950 | 951 | 950 | 951 | -39 | -3.9% | 1,600 |
| 2001/10/23 | 990 | 990 | 990 | 990 | -10 | -1% | 300 |
| 2001/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | +35 | +3.6% | 400 |
| 2001/10/19 | 965 | 965 | 965 | 965 | -20 | -2% | 200 |
| 2001/10/18 | 985 | 985 | 970 | 985 | ±0 | ±0% | 900 |
| 2001/10/17 | 985 | 986 | 985 | 985 | +5 | +0.5% | 2,600 |
| 2001/10/16 | 985 | 985 | 980 | 980 | -5 | -0.5% | 1,300 |
| 2001/10/15 | 997 | 997 | 985 | 985 | -1 | -0.1% | 1,000 |
| 2001/10/12 | 986 | 986 | 986 | 986 | +6 | +0.6% | 400 |
| 2001/10/11 | 980 | 981 | 980 | 980 | ±0 | ±0% | 1,300 |
| 2001/10/10 | 980 | 980 | 980 | 980 | - | - | 100 |
| 2001/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/05 | 980 | 980 | 980 | 980 | -1 | -0.1% | 100 |
| 2001/10/04 | 981 | 981 | 981 | 981 | - | - | 100 |
| 2001/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/02 | 1,040 | 1,040 | 1,000 | 1,000 | - | - | 300 |
| 2001/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/28 | 951 | 951 | 951 | 951 | +1 | +0.1% | 100 |
| 2001/09/27 | 1,000 | 1,000 | 950 | 950 | -50 | -5% | 400 |
| 2001/09/26 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2001/09/25 | 1,040 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2001/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,500 |
| 2001/09/20 | 976 | 1,010 | 976 | 1,000 | +45 | +4.7% | 2,600 |
| 2001/09/19 | 955 | 955 | 955 | 955 | +5 | +0.5% | 100 |
| 2001/09/18 | 940 | 950 | 940 | 950 | +10 | +1.1% | 3,600 |
| 2001/09/17 | 940 | 944 | 935 | 940 | +15 | +1.6% | 4,200 |
| 2001/09/14 | 950 | 950 | 910 | 925 | -25 | -2.6% | 900 |
| 2001/09/13 | 965 | 965 | 950 | 950 | +35 | +3.8% | 3,000 |
| 2001/09/12 | 902 | 925 | 902 | 915 | -85 | -8.5% | 4,500 |
| 2001/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | +50 | +5.3% | 200 |
| 2001/09/10 | 950 | 950 | 950 | 950 | -50 | -5% | 100 |
| 2001/09/07 | 1,000 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 3,100 |
| 2001/09/06 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 1,000 |
| 2001/09/05 | 1,020 | 1,020 | 1,005 | 1,005 | -25 | -2.4% | 3,700 |
| 2001/09/04 | 1,041 | 1,041 | 1,030 | 1,030 | -11 | -1.1% | 4,800 |
| 2001/09/03 | 1,041 | 1,041 | 1,041 | 1,041 | ±0 | ±0% | 3,300 |
| 2001/08/31 | 1,050 | 1,050 | 1,030 | 1,041 | -19 | -1.8% | 5,300 |
| 2001/08/30 | 1,050 | 1,060 | 1,050 | 1,060 | +9 | +0.9% | 4,500 |
| 2001/08/29 | 1,075 | 1,075 | 1,051 | 1,051 | +1 | +0.1% | 800 |
| 2001/08/28 | 1,080 | 1,080 | 1,050 | 1,050 | ±0 | ±0% | 5,800 |
| 2001/08/27 | 1,050 | 1,050 | 1,000 | 1,050 | ±0 | ±0% | 4,300 |
| 2001/08/24 | 1,040 | 1,050 | 1,032 | 1,050 | +20 | +1.9% | 3,200 |
| 2001/08/23 | 1,050 | 1,050 | 1,030 | 1,030 | -15 | -1.4% | 400 |
| 2001/08/22 | 1,045 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 2,200 |
| 2001/08/21 | 1,030 | 1,045 | 1,030 | 1,045 | -5 | -0.5% | 4,500 |
| 2001/08/20 | 1,040 | 1,050 | 1,020 | 1,050 | +10 | +1% | 2,500 |
5651～
5700
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
