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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,770 | 1,773 | 1,761 | 1,762 | +8 | +0.5% | 16,500 |
| 2005/09/09 | 1,744 | 1,756 | 1,743 | 1,754 | +10 | +0.6% | 15,500 |
| 2005/09/08 | 1,750 | 1,756 | 1,742 | 1,744 | +2 | +0.1% | 5,900 |
| 2005/09/07 | 1,752 | 1,759 | 1,740 | 1,742 | -17 | -1% | 6,800 |
| 2005/09/06 | 1,767 | 1,770 | 1,759 | 1,759 | -9 | -0.5% | 8,000 |
| 2005/09/05 | 1,759 | 1,769 | 1,755 | 1,768 | +9 | +0.5% | 12,100 |
| 2005/09/02 | 1,757 | 1,759 | 1,746 | 1,759 | ±0 | ±0% | 7,900 |
| 2005/09/01 | 1,760 | 1,760 | 1,747 | 1,759 | +9 | +0.5% | 8,300 |
| 2005/08/31 | 1,740 | 1,757 | 1,721 | 1,750 | +30 | +1.7% | 18,400 |
| 2005/08/30 | 1,749 | 1,775 | 1,680 | 1,720 | +6 | +0.4% | 14,000 |
| 2005/08/29 | 1,722 | 1,722 | 1,713 | 1,714 | -11 | -0.6% | 3,400 |
| 2005/08/26 | 1,713 | 1,725 | 1,709 | 1,725 | +15 | +0.9% | 4,900 |
| 2005/08/25 | 1,731 | 1,731 | 1,706 | 1,710 | -21 | -1.2% | 10,900 |
| 2005/08/24 | 1,727 | 1,734 | 1,726 | 1,731 | +4 | +0.2% | 5,000 |
| 2005/08/23 | 1,732 | 1,735 | 1,726 | 1,727 | -5 | -0.3% | 13,600 |
| 2005/08/22 | 1,732 | 1,732 | 1,725 | 1,732 | -1 | -0.1% | 5,300 |
| 2005/08/19 | 1,721 | 1,738 | 1,715 | 1,733 | +1 | +0.1% | 4,700 |
| 2005/08/18 | 1,734 | 1,750 | 1,728 | 1,732 | -2 | -0.1% | 10,500 |
| 2005/08/17 | 1,721 | 1,734 | 1,721 | 1,734 | +15 | +0.9% | 12,200 |
| 2005/08/16 | 1,706 | 1,720 | 1,706 | 1,719 | +19 | +1.1% | 4,300 |
| 2005/08/15 | 1,700 | 1,708 | 1,689 | 1,700 | -13 | -0.8% | 7,800 |
| 2005/08/12 | 1,721 | 1,721 | 1,711 | 1,713 | -5 | -0.3% | 6,200 |
| 2005/08/11 | 1,718 | 1,728 | 1,712 | 1,718 | +7 | +0.4% | 11,300 |
| 2005/08/10 | 1,700 | 1,720 | 1,700 | 1,711 | +20 | +1.2% | 4,400 |
| 2005/08/09 | 1,675 | 1,699 | 1,674 | 1,691 | +17 | +1% | 4,400 |
| 2005/08/08 | 1,636 | 1,680 | 1,607 | 1,674 | -8 | -0.5% | 13,500 |
| 2005/08/05 | 1,700 | 1,700 | 1,682 | 1,682 | -24 | -1.4% | 5,700 |
| 2005/08/04 | 1,715 | 1,715 | 1,691 | 1,706 | -4 | -0.2% | 9,000 |
| 2005/08/03 | 1,726 | 1,731 | 1,702 | 1,710 | -16 | -0.9% | 7,500 |
| 2005/08/02 | 1,719 | 1,728 | 1,706 | 1,726 | -6 | -0.3% | 4,100 |
| 2005/08/01 | 1,738 | 1,738 | 1,727 | 1,732 | ±0 | ±0% | 4,200 |
| 2005/07/29 | 1,740 | 1,750 | 1,732 | 1,732 | -4 | -0.2% | 7,400 |
| 2005/07/28 | 1,720 | 1,747 | 1,719 | 1,736 | +24 | +1.4% | 4,800 |
| 2005/07/27 | 1,700 | 1,729 | 1,700 | 1,712 | +12 | +0.7% | 8,300 |
| 2005/07/26 | 1,707 | 1,720 | 1,698 | 1,700 | -7 | -0.4% | 14,000 |
| 2005/07/25 | 1,720 | 1,720 | 1,700 | 1,707 | -33 | -1.9% | 14,900 |
| 2005/07/22 | 1,760 | 1,760 | 1,720 | 1,740 | -34 | -1.9% | 8,600 |
| 2005/07/21 | 1,785 | 1,785 | 1,773 | 1,774 | -7 | -0.4% | 8,900 |
| 2005/07/20 | 1,761 | 1,781 | 1,761 | 1,781 | +16 | +0.9% | 15,800 |
| 2005/07/19 | 1,750 | 1,784 | 1,750 | 1,765 | +30 | +1.7% | 19,600 |
| 2005/07/15 | 1,730 | 1,740 | 1,724 | 1,735 | +12 | +0.7% | 11,900 |
| 2005/07/14 | 1,721 | 1,725 | 1,711 | 1,723 | +1 | +0.1% | 12,600 |
| 2005/07/13 | 1,704 | 1,724 | 1,704 | 1,722 | +4 | +0.2% | 12,500 |
| 2005/07/12 | 1,706 | 1,724 | 1,700 | 1,718 | +30 | +1.8% | 23,300 |
| 2005/07/11 | 1,666 | 1,688 | 1,666 | 1,688 | +24 | +1.4% | 18,500 |
| 2005/07/08 | 1,662 | 1,664 | 1,658 | 1,664 | +1 | +0.1% | 5,400 |
| 2005/07/07 | 1,665 | 1,665 | 1,655 | 1,663 | -2 | -0.1% | 5,800 |
| 2005/07/06 | 1,669 | 1,669 | 1,662 | 1,665 | +1 | +0.1% | 7,000 |
| 2005/07/05 | 1,670 | 1,675 | 1,664 | 1,664 | -1 | -0.1% | 6,700 |
| 2005/07/04 | 1,662 | 1,667 | 1,655 | 1,665 | +10 | +0.6% | 8,700 |
4701～
4750
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
