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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,612 | 1,615 | 1,593 | 1,593 | -30 | -1.8% | 12,900 |
| 2005/04/15 | 1,612 | 1,633 | 1,600 | 1,623 | +6 | +0.4% | 9,700 |
| 2005/04/14 | 1,625 | 1,625 | 1,611 | 1,617 | -16 | -1% | 2,000 |
| 2005/04/13 | 1,638 | 1,638 | 1,620 | 1,633 | -6 | -0.4% | 7,900 |
| 2005/04/12 | 1,639 | 1,639 | 1,625 | 1,639 | ±0 | ±0% | 7,000 |
| 2005/04/11 | 1,629 | 1,639 | 1,627 | 1,639 | +10 | +0.6% | 7,600 |
| 2005/04/08 | 1,629 | 1,630 | 1,622 | 1,629 | -1 | -0.1% | 5,300 |
| 2005/04/07 | 1,630 | 1,633 | 1,622 | 1,630 | +5 | +0.3% | 5,000 |
| 2005/04/06 | 1,631 | 1,634 | 1,620 | 1,625 | -3 | -0.2% | 3,700 |
| 2005/04/05 | 1,624 | 1,628 | 1,616 | 1,628 | +17 | +1.1% | 12,800 |
| 2005/04/04 | 1,619 | 1,620 | 1,611 | 1,611 | -9 | -0.6% | 3,500 |
| 2005/04/01 | 1,605 | 1,620 | 1,600 | 1,620 | +7 | +0.4% | 5,800 |
| 2005/03/31 | 1,598 | 1,615 | 1,598 | 1,613 | +15 | +0.9% | 12,500 |
| 2005/03/30 | 1,600 | 1,615 | 1,581 | 1,598 | -9 | -0.6% | 4,900 |
| 2005/03/29 | 1,620 | 1,620 | 1,607 | 1,607 | -23 | -1.4% | 5,900 |
| 2005/03/28 | 1,638 | 1,638 | 1,625 | 1,630 | -8 | -0.5% | 3,400 |
| 2005/03/25 | 1,634 | 1,638 | 1,620 | 1,638 | +17 | +1% | 17,400 |
| 2005/03/24 | 1,622 | 1,630 | 1,621 | 1,621 | +2 | +0.1% | 5,800 |
| 2005/03/23 | 1,629 | 1,630 | 1,613 | 1,619 | -8 | -0.5% | 8,800 |
| 2005/03/22 | 1,621 | 1,633 | 1,620 | 1,627 | +17 | +1.1% | 6,900 |
| 2005/03/18 | 1,600 | 1,628 | 1,600 | 1,610 | +10 | +0.6% | 8,000 |
| 2005/03/17 | 1,620 | 1,620 | 1,595 | 1,600 | -7 | -0.4% | 13,800 |
| 2005/03/16 | 1,606 | 1,619 | 1,605 | 1,607 | -3 | -0.2% | 9,700 |
| 2005/03/15 | 1,621 | 1,630 | 1,605 | 1,610 | -9 | -0.6% | 7,800 |
| 2005/03/14 | 1,647 | 1,647 | 1,619 | 1,619 | -3 | -0.2% | 7,800 |
| 2005/03/11 | 1,618 | 1,629 | 1,616 | 1,622 | +6 | +0.4% | 12,000 |
| 2005/03/10 | 1,620 | 1,634 | 1,616 | 1,616 | -4 | -0.2% | 6,100 |
| 2005/03/09 | 1,610 | 1,640 | 1,610 | 1,620 | +13 | +0.8% | 2,500 |
| 2005/03/08 | 1,628 | 1,628 | 1,607 | 1,607 | -21 | -1.3% | 10,500 |
| 2005/03/07 | 1,640 | 1,640 | 1,619 | 1,628 | +8 | +0.5% | 8,600 |
| 2005/03/04 | 1,636 | 1,636 | 1,616 | 1,620 | -1 | -0.1% | 14,000 |
| 2005/03/03 | 1,649 | 1,670 | 1,621 | 1,621 | -49 | -2.9% | 7,400 |
| 2005/03/02 | 1,640 | 1,670 | 1,625 | 1,670 | +30 | +1.8% | 3,800 |
| 2005/03/01 | 1,621 | 1,650 | 1,621 | 1,640 | +20 | +1.2% | 16,400 |
| 2005/02/28 | 1,630 | 1,630 | 1,612 | 1,620 | +11 | +0.7% | 2,200 |
| 2005/02/25 | 1,610 | 1,611 | 1,609 | 1,609 | -1 | -0.1% | 4,000 |
| 2005/02/24 | 1,590 | 1,610 | 1,590 | 1,610 | +22 | +1.4% | 4,200 |
| 2005/02/23 | 1,588 | 1,599 | 1,587 | 1,588 | +1 | +0.1% | 1,700 |
| 2005/02/22 | 1,610 | 1,610 | 1,587 | 1,587 | -23 | -1.4% | 8,000 |
| 2005/02/21 | 1,619 | 1,619 | 1,605 | 1,610 | +28 | +1.8% | 7,700 |
| 2005/02/18 | 1,588 | 1,590 | 1,582 | 1,582 | -8 | -0.5% | 2,900 |
| 2005/02/17 | 1,596 | 1,596 | 1,590 | 1,590 | -6 | -0.4% | 1,500 |
| 2005/02/16 | 1,600 | 1,630 | 1,596 | 1,596 | -4 | -0.3% | 8,300 |
| 2005/02/15 | 1,617 | 1,617 | 1,600 | 1,600 | -17 | -1.1% | 8,600 |
| 2005/02/14 | 1,626 | 1,630 | 1,615 | 1,617 | +3 | +0.2% | 4,400 |
| 2005/02/10 | 1,615 | 1,615 | 1,607 | 1,614 | +4 | +0.2% | 2,100 |
| 2005/02/09 | 1,610 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 3,100 |
| 2005/02/08 | 1,590 | 1,610 | 1,590 | 1,610 | +17 | +1.1% | 5,700 |
| 2005/02/07 | 1,595 | 1,595 | 1,580 | 1,593 | +18 | +1.1% | 3,700 |
| 2005/02/04 | 1,575 | 1,590 | 1,574 | 1,575 | +15 | +1% | 6,800 |
4801～
4850
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
