ＣＫサンエツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,765 | 3,765 | 3,600 | 3,665 | -65 | -1.7% | 1,900 |
| 2018/09/27 | 3,765 | 3,765 | 3,645 | 3,730 | -35 | -0.9% | 2,900 |
| 2018/09/26 | 3,810 | 3,810 | 3,715 | 3,765 | -65 | -1.7% | 5,000 |
| 2018/09/25 | 3,830 | 3,830 | 3,690 | 3,830 | +35 | +0.9% | 11,600 |
| 2018/09/21 | 3,495 | 3,840 | 3,475 | 3,795 | +345 | +10% | 23,000 |
| 2018/09/20 | 3,405 | 3,450 | 3,405 | 3,450 | +45 | +1.3% | 5,500 |
| 2018/09/19 | 3,385 | 3,415 | 3,295 | 3,405 | +90 | +2.7% | 4,300 |
| 2018/09/18 | 3,360 | 3,360 | 3,235 | 3,315 | -45 | -1.3% | 4,700 |
| 2018/09/14 | 3,255 | 3,390 | 3,255 | 3,360 | +70 | +2.1% | 6,200 |
| 2018/09/13 | 3,300 | 3,325 | 3,235 | 3,290 | -45 | -1.3% | 4,600 |
| 2018/09/12 | 3,345 | 3,345 | 3,175 | 3,335 | +55 | +1.7% | 5,500 |
| 2018/09/11 | 3,265 | 3,305 | 3,140 | 3,280 | +85 | +2.7% | 3,700 |
| 2018/09/10 | 3,105 | 3,255 | 3,105 | 3,195 | +95 | +3.1% | 5,500 |
| 2018/09/07 | 3,080 | 3,130 | 3,080 | 3,100 | ±0 | ±0% | 2,200 |
| 2018/09/06 | 3,090 | 3,180 | 3,090 | 3,100 | +10 | +0.3% | 3,400 |
| 2018/09/05 | 3,150 | 3,190 | 3,090 | 3,090 | -85 | -2.7% | 3,000 |
| 2018/09/04 | 3,355 | 3,355 | 3,165 | 3,175 | +30 | +1% | 2,400 |
| 2018/09/03 | 3,260 | 3,260 | 3,140 | 3,145 | -135 | -4.1% | 2,300 |
| 2018/08/31 | 3,355 | 3,355 | 3,255 | 3,280 | -50 | -1.5% | 3,500 |
| 2018/08/30 | 3,255 | 3,370 | 3,255 | 3,330 | +25 | +0.8% | 2,200 |
| 2018/08/29 | 3,235 | 3,350 | 3,235 | 3,305 | +70 | +2.2% | 4,000 |
| 2018/08/28 | 3,105 | 3,300 | 3,105 | 3,235 | +60 | +1.9% | 3,700 |
| 2018/08/27 | 3,090 | 3,180 | 3,090 | 3,175 | +85 | +2.8% | 4,200 |
| 2018/08/24 | 3,100 | 3,100 | 3,040 | 3,090 | -15 | -0.5% | 900 |
| 2018/08/23 | 3,080 | 3,130 | 3,055 | 3,105 | -15 | -0.5% | 2,800 |
| 2018/08/22 | 3,030 | 3,120 | 3,030 | 3,120 | +50 | +1.6% | 1,500 |
| 2018/08/21 | 3,050 | 3,190 | 3,035 | 3,070 | +20 | +0.7% | 3,900 |
| 2018/08/20 | 3,130 | 3,155 | 3,040 | 3,050 | -65 | -2.1% | 7,200 |
| 2018/08/17 | 3,070 | 3,115 | 3,070 | 3,115 | +65 | +2.1% | 2,700 |
| 2018/08/16 | 3,070 | 3,100 | 3,050 | 3,050 | -75 | -2.4% | 4,700 |
| 2018/08/15 | 3,190 | 3,205 | 3,110 | 3,125 | -20 | -0.6% | 4,000 |
| 2018/08/14 | 3,145 | 3,175 | 3,140 | 3,145 | +65 | +2.1% | 2,500 |
| 2018/08/13 | 3,270 | 3,270 | 3,045 | 3,080 | -185 | -5.7% | 9,700 |
| 2018/08/10 | 3,275 | 3,410 | 3,250 | 3,265 | -210 | -6% | 5,600 |
| 2018/08/09 | 3,480 | 3,540 | 3,395 | 3,475 | -45 | -1.3% | 4,500 |
| 2018/08/08 | 3,580 | 3,580 | 3,510 | 3,520 | -130 | -3.6% | 2,200 |
| 2018/08/07 | 3,505 | 3,650 | 3,490 | 3,650 | +140 | +4% | 4,700 |
| 2018/08/06 | 3,505 | 3,575 | 3,490 | 3,510 | -5 | -0.1% | 2,400 |
| 2018/08/03 | 3,535 | 3,620 | 3,500 | 3,515 | -40 | -1.1% | 4,500 |
| 2018/08/02 | 3,660 | 3,660 | 3,520 | 3,555 | +35 | +1% | 3,800 |
| 2018/08/01 | 3,625 | 3,635 | 3,520 | 3,520 | -155 | -4.2% | 5,300 |
| 2018/07/31 | 3,735 | 3,735 | 3,555 | 3,675 | +5 | +0.1% | 5,000 |
| 2018/07/30 | 3,595 | 3,735 | 3,540 | 3,670 | +75 | +2.1% | 7,000 |
| 2018/07/27 | 3,445 | 3,650 | 3,445 | 3,595 | +150 | +4.4% | 8,000 |
| 2018/07/26 | 3,410 | 3,450 | 3,400 | 3,445 | +20 | +0.6% | 3,900 |
| 2018/07/25 | 3,350 | 3,455 | 3,345 | 3,425 | +75 | +2.2% | 6,100 |
| 2018/07/24 | 3,335 | 3,355 | 3,325 | 3,350 | +10 | +0.3% | 3,000 |
| 2018/07/23 | 3,310 | 3,375 | 3,305 | 3,340 | -15 | -0.4% | 3,200 |
| 2018/07/20 | 3,395 | 3,410 | 3,310 | 3,355 | -40 | -1.2% | 4,600 |
| 2018/07/19 | 3,425 | 3,460 | 3,395 | 3,395 | -20 | -0.6% | 3,000 |
1501～
1550
件表示中 / 6836件
類似銘柄と比較する
現在ご覧いただいている「ＣＫサンエツ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| 平河ヒューテ | 155,200円 | +6.7% | +6.2% | 2.90% | 13.29倍 | 0.59倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| アーレスティ | 53,400円 | +1.2% | +11.1% | 5.24% | 132.51倍 | 0.25倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
市場注目の銘柄
チャート関連のコラム
