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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,995 | 1,998 | 1,980 | 1,994 | -2 | -0.1% | 10,100 |
| 2005/11/25 | 2,015 | 2,015 | 1,990 | 1,996 | -3 | -0.2% | 10,400 |
| 2005/11/24 | 2,005 | 2,015 | 1,981 | 1,999 | -16 | -0.8% | 15,700 |
| 2005/11/22 | 2,015 | 2,035 | 2,000 | 2,015 | -5 | -0.2% | 10,300 |
| 2005/11/21 | 2,010 | 2,090 | 2,005 | 2,020 | +25 | +1.3% | 15,300 |
| 2005/11/18 | 1,966 | 2,010 | 1,966 | 1,995 | +39 | +2% | 22,300 |
| 2005/11/17 | 1,937 | 1,957 | 1,925 | 1,956 | +16 | +0.8% | 8,200 |
| 2005/11/16 | 1,903 | 1,943 | 1,903 | 1,940 | +23 | +1.2% | 9,600 |
| 2005/11/15 | 1,920 | 1,936 | 1,910 | 1,917 | -33 | -1.7% | 13,100 |
| 2005/11/14 | 1,939 | 1,978 | 1,926 | 1,950 | +25 | +1.3% | 17,900 |
| 2005/11/11 | 1,936 | 1,940 | 1,921 | 1,925 | +19 | +1% | 18,000 |
| 2005/11/10 | 1,888 | 1,910 | 1,885 | 1,906 | +31 | +1.7% | 22,400 |
| 2005/11/09 | 1,836 | 1,894 | 1,836 | 1,875 | +32 | +1.7% | 44,000 |
| 2005/11/08 | 1,846 | 1,849 | 1,835 | 1,843 | -2 | -0.1% | 8,400 |
| 2005/11/07 | 1,845 | 1,845 | 1,825 | 1,845 | +22 | +1.2% | 9,800 |
| 2005/11/04 | 1,827 | 1,838 | 1,820 | 1,823 | -1 | -0.1% | 13,200 |
| 2005/11/02 | 1,850 | 1,852 | 1,822 | 1,824 | -19 | -1% | 12,200 |
| 2005/11/01 | 1,829 | 1,845 | 1,828 | 1,843 | +28 | +1.5% | 3,700 |
| 2005/10/31 | 1,822 | 1,840 | 1,815 | 1,815 | -5 | -0.3% | 14,200 |
| 2005/10/28 | 1,848 | 1,849 | 1,820 | 1,820 | -28 | -1.5% | 11,600 |
| 2005/10/27 | 1,824 | 1,848 | 1,824 | 1,848 | +28 | +1.5% | 13,900 |
| 2005/10/26 | 1,820 | 1,820 | 1,815 | 1,820 | +5 | +0.3% | 13,500 |
| 2005/10/25 | 1,818 | 1,819 | 1,811 | 1,815 | +11 | +0.6% | 7,900 |
| 2005/10/24 | 1,819 | 1,820 | 1,803 | 1,804 | +4 | +0.2% | 9,500 |
| 2005/10/21 | 1,808 | 1,810 | 1,785 | 1,800 | -2 | -0.1% | 10,900 |
| 2005/10/20 | 1,805 | 1,806 | 1,800 | 1,802 | +1 | +0.1% | 9,100 |
| 2005/10/19 | 1,802 | 1,808 | 1,800 | 1,801 | +4 | +0.2% | 13,400 |
| 2005/10/18 | 1,800 | 1,800 | 1,771 | 1,797 | +6 | +0.3% | 7,500 |
| 2005/10/17 | 1,796 | 1,810 | 1,791 | 1,791 | -9 | -0.5% | 9,100 |
| 2005/10/14 | 1,790 | 1,800 | 1,782 | 1,800 | +11 | +0.6% | 7,900 |
| 2005/10/13 | 1,790 | 1,790 | 1,779 | 1,789 | -1 | -0.1% | 7,900 |
| 2005/10/12 | 1,789 | 1,790 | 1,780 | 1,790 | -10 | -0.6% | 8,200 |
| 2005/10/11 | 1,789 | 1,800 | 1,779 | 1,800 | +11 | +0.6% | 9,600 |
| 2005/10/07 | 1,799 | 1,799 | 1,788 | 1,789 | -11 | -0.6% | 6,500 |
| 2005/10/06 | 1,811 | 1,811 | 1,789 | 1,800 | -18 | -1% | 5,700 |
| 2005/10/05 | 1,812 | 1,820 | 1,804 | 1,818 | +36 | +2% | 11,000 |
| 2005/10/04 | 1,777 | 1,797 | 1,773 | 1,782 | +3 | +0.2% | 17,100 |
| 2005/10/03 | 1,785 | 1,785 | 1,771 | 1,779 | -6 | -0.3% | 6,300 |
| 2005/09/30 | 1,815 | 1,815 | 1,779 | 1,785 | -10 | -0.6% | 20,000 |
| 2005/09/29 | 1,821 | 1,826 | 1,785 | 1,795 | -27 | -1.5% | 15,300 |
| 2005/09/28 | 1,830 | 1,830 | 1,820 | 1,822 | -13 | -0.7% | 7,100 |
| 2005/09/27 | 1,825 | 1,850 | 1,820 | 1,835 | +11 | +0.6% | 14,800 |
| 2005/09/26 | 1,799 | 1,825 | 1,799 | 1,824 | +27 | +1.5% | 10,600 |
| 2005/09/22 | 1,808 | 1,820 | 1,788 | 1,797 | -10 | -0.6% | 11,000 |
| 2005/09/21 | 1,820 | 1,837 | 1,807 | 1,807 | +1 | +0.1% | 11,800 |
| 2005/09/20 | 1,787 | 1,868 | 1,785 | 1,806 | +31 | +1.7% | 21,400 |
| 2005/09/16 | 1,772 | 1,779 | 1,770 | 1,775 | +4 | +0.2% | 8,800 |
| 2005/09/15 | 1,766 | 1,775 | 1,766 | 1,771 | +5 | +0.3% | 11,700 |
| 2005/09/14 | 1,765 | 1,768 | 1,760 | 1,766 | -4 | -0.2% | 9,100 |
| 2005/09/13 | 1,769 | 1,773 | 1,762 | 1,770 | +8 | +0.5% | 9,000 |
4651～
4700
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
