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 |
|---|---|---|---|---|---|---|---|
| 2002/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2002/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 100 |
| 2002/05/15 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 300 |
| 2002/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2002/05/13 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2002/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2002/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 100 |
| 2002/05/08 | 1,005 | 1,020 | 1,001 | 1,001 | -24 | -2.3% | 1,300 |
| 2002/05/07 | 1,025 | 1,025 | 1,025 | 1,025 | +20 | +2% | 800 |
| 2002/05/02 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 1,600 |
| 2002/05/01 | 1,001 | 1,005 | 1,001 | 1,005 | ±0 | ±0% | 400 |
| 2002/04/30 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 4,600 |
| 2002/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2002/04/25 | 1,005 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 12,700 |
| 2002/04/24 | 1,005 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 4,700 |
| 2002/04/23 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2002/04/22 | 1,005 | 1,020 | 1,000 | 1,010 | +10 | +1% | 12,000 |
| 2002/04/19 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 5,100 |
| 2002/04/18 | 1,005 | 1,005 | 1,005 | 1,005 | -15 | -1.5% | 900 |
| 2002/04/17 | 1,005 | 1,020 | 1,005 | 1,020 | - | - | 300 |
| 2002/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | -5 | -0.5% | 3,200 |
| 2002/04/12 | 1,020 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 800 |
| 2002/04/11 | 1,025 | 1,025 | 1,025 | 1,025 | -5 | -0.5% | 100 |
| 2002/04/10 | 1,020 | 1,030 | 1,020 | 1,030 | +5 | +0.5% | 2,800 |
| 2002/04/09 | 1,025 | 1,025 | 1,025 | 1,025 | +15 | +1.5% | 100 |
| 2002/04/08 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2002/04/05 | 1,020 | 1,030 | 1,010 | 1,010 | -10 | -1% | 4,100 |
| 2002/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 100 |
| 2002/04/03 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,200 |
| 2002/04/02 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 500 |
| 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 |
5701～
5750
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
