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 |
|---|---|---|---|---|---|---|---|
| 2001/10/01 | 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 |
| 2001/08/17 | 1,041 | 1,041 | 1,040 | 1,040 | -5 | -0.5% | 2,000 |
| 2001/08/16 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 900 |
| 2001/08/15 | 1,050 | 1,060 | 1,045 | 1,050 | -10 | -0.9% | 6,100 |
| 2001/08/14 | 1,060 | 1,060 | 1,060 | 1,060 | +20 | +1.9% | 100 |
| 2001/08/13 | 1,060 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 200 |
| 2001/08/10 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 1,700 |
| 2001/08/09 | 1,050 | 1,050 | 1,045 | 1,050 | ±0 | ±0% | 3,700 |
| 2001/08/08 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 1,600 |
| 2001/08/07 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 700 |
| 2001/08/06 | 1,059 | 1,059 | 1,050 | 1,050 | -10 | -0.9% | 1,400 |
| 2001/08/03 | 1,050 | 1,060 | 1,046 | 1,060 | +18 | +1.7% | 1,500 |
| 2001/08/02 | 1,046 | 1,050 | 1,033 | 1,042 | +1 | +0.1% | 3,100 |
| 2001/08/01 | 1,041 | 1,050 | 1,030 | 1,041 | -9 | -0.9% | 1,900 |
| 2001/07/31 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,100 |
| 2001/07/30 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 1,700 |
| 2001/07/27 | 1,040 | 1,040 | 1,031 | 1,040 | ±0 | ±0% | 1,400 |
| 2001/07/26 | 1,040 | 1,040 | 1,030 | 1,040 | +20 | +2% | 600 |
| 2001/07/25 | 1,050 | 1,060 | 1,020 | 1,020 | -20 | -1.9% | 4,600 |
| 2001/07/24 | 1,040 | 1,050 | 1,030 | 1,040 | +2 | +0.2% | 4,200 |
| 2001/07/23 | 1,040 | 1,040 | 1,038 | 1,038 | -3 | -0.3% | 3,100 |
5851～
5900
件表示中 / 6134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 | 232,500円 | +7.7% | +0.9% | 2.92% | 9.32倍 | 0.87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 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| アセンテック | 168,100円 | +16.6% | +42.0% | 1.19% | 20.23倍 | 5.73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 |
| 日電計 | 205,000円 | +2.3% | -4.9% | 4.39% | 7.71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 | 258,700円 | +1.4% | -7.4% | 3.02% | 16.70倍 | 1.41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
