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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,500 | 3,500 | 3,410 | 3,415 | ±0 | ±0% | 4,400 |
| 2018/07/17 | 3,390 | 3,655 | 3,390 | 3,415 | +25 | +0.7% | 4,900 |
| 2018/07/13 | 3,360 | 3,395 | 3,350 | 3,390 | +60 | +1.8% | 2,900 |
| 2018/07/12 | 3,220 | 3,425 | 3,220 | 3,330 | +110 | +3.4% | 4,700 |
| 2018/07/11 | 3,295 | 3,300 | 3,205 | 3,220 | -80 | -2.4% | 4,300 |
| 2018/07/10 | 3,400 | 3,400 | 3,300 | 3,300 | -30 | -0.9% | 4,700 |
| 2018/07/09 | 3,425 | 3,425 | 3,320 | 3,330 | -25 | -0.7% | 3,100 |
| 2018/07/06 | 3,235 | 3,390 | 3,235 | 3,355 | +50 | +1.5% | 6,500 |
| 2018/07/05 | 3,485 | 3,485 | 3,275 | 3,305 | -165 | -4.8% | 8,800 |
| 2018/07/04 | 3,365 | 3,510 | 3,365 | 3,470 | +70 | +2.1% | 5,900 |
| 2018/07/03 | 3,425 | 3,515 | 3,375 | 3,400 | -95 | -2.7% | 5,000 |
| 2018/07/02 | 3,695 | 3,765 | 3,455 | 3,495 | -190 | -5.2% | 9,600 |
| 2018/06/29 | 3,745 | 3,745 | 3,640 | 3,685 | -10 | -0.3% | 4,800 |
| 2018/06/28 | 3,585 | 3,705 | 3,585 | 3,695 | +110 | +3.1% | 7,400 |
| 2018/06/27 | 3,560 | 3,640 | 3,530 | 3,585 | +115 | +3.3% | 6,400 |
| 2018/06/26 | 3,795 | 3,795 | 3,450 | 3,470 | -115 | -3.2% | 18,100 |
| 2018/06/25 | 3,590 | 3,660 | 3,585 | 3,585 | ±0 | ±0% | 11,800 |
| 2018/06/22 | 3,475 | 3,595 | 3,430 | 3,585 | +70 | +2% | 6,200 |
| 2018/06/21 | 3,450 | 3,530 | 3,450 | 3,515 | +40 | +1.2% | 5,400 |
| 2018/06/20 | 3,470 | 3,485 | 3,440 | 3,475 | +5 | +0.1% | 7,500 |
| 2018/06/19 | 3,515 | 3,600 | 3,430 | 3,470 | +15 | +0.4% | 11,800 |
| 2018/06/18 | 3,585 | 3,655 | 3,410 | 3,455 | -245 | -6.6% | 14,000 |
| 2018/06/15 | 3,670 | 3,710 | 3,600 | 3,700 | +35 | +1% | 10,000 |
| 2018/06/14 | 3,705 | 3,715 | 3,650 | 3,665 | +15 | +0.4% | 3,900 |
| 2018/06/13 | 3,740 | 3,740 | 3,635 | 3,650 | -90 | -2.4% | 8,900 |
| 2018/06/12 | 3,755 | 3,775 | 3,715 | 3,740 | -10 | -0.3% | 4,800 |
| 2018/06/11 | 3,730 | 3,810 | 3,715 | 3,750 | +40 | +1.1% | 6,600 |
| 2018/06/08 | 3,900 | 3,925 | 3,710 | 3,710 | -215 | -5.5% | 16,400 |
| 2018/06/07 | 3,595 | 3,995 | 3,595 | 3,925 | +360 | +10.1% | 24,100 |
| 2018/06/06 | 3,510 | 3,630 | 3,510 | 3,565 | -130 | -3.5% | 30,200 |
| 2018/06/05 | 3,645 | 3,705 | 3,585 | 3,695 | +25 | +0.7% | 8,600 |
| 2018/06/04 | 3,835 | 3,835 | 3,665 | 3,670 | -185 | -4.8% | 13,900 |
| 2018/06/01 | 3,755 | 3,870 | 3,720 | 3,855 | +60 | +1.6% | 8,900 |
| 2018/05/31 | 3,680 | 3,835 | 3,680 | 3,795 | +115 | +3.1% | 9,400 |
| 2018/05/30 | 3,700 | 3,700 | 3,630 | 3,680 | -90 | -2.4% | 8,700 |
| 2018/05/29 | 3,865 | 3,885 | 3,715 | 3,770 | -105 | -2.7% | 9,200 |
| 2018/05/28 | 3,925 | 3,925 | 3,850 | 3,875 | -50 | -1.3% | 11,600 |
| 2018/05/25 | 4,000 | 4,015 | 3,905 | 3,925 | -30 | -0.8% | 8,200 |
| 2018/05/24 | 4,090 | 4,140 | 3,935 | 3,955 | -110 | -2.7% | 15,400 |
| 2018/05/23 | 4,190 | 4,220 | 4,040 | 4,065 | -120 | -2.9% | 13,500 |
| 2018/05/22 | 4,275 | 4,275 | 4,165 | 4,185 | -95 | -2.2% | 9,400 |
| 2018/05/21 | 4,355 | 4,400 | 4,265 | 4,280 | -75 | -1.7% | 13,400 |
| 2018/05/18 | 4,285 | 4,390 | 4,285 | 4,355 | +70 | +1.6% | 7,400 |
| 2018/05/17 | 4,330 | 4,345 | 4,240 | 4,285 | -45 | -1% | 15,000 |
| 2018/05/16 | 4,300 | 4,360 | 4,260 | 4,330 | +10 | +0.2% | 12,100 |
| 2018/05/15 | 4,490 | 4,490 | 4,245 | 4,320 | -170 | -3.8% | 31,600 |
| 2018/05/14 | 4,540 | 4,580 | 4,480 | 4,490 | +90 | +2% | 23,500 |
| 2018/05/11 | 4,345 | 4,445 | 4,130 | 4,400 | -365 | -7.7% | 70,800 |
| 2018/05/10 | 4,735 | 4,875 | 4,735 | 4,765 | +40 | +0.8% | 18,700 |
| 2018/05/09 | 4,815 | 4,850 | 4,695 | 4,725 | -130 | -2.7% | 16,400 |
1551～
1600
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
