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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,915 | 4,950 | 4,750 | 4,855 | -145 | -2.9% | 18,900 |
| 2018/05/07 | 5,080 | 5,080 | 4,870 | 5,000 | -30 | -0.6% | 18,300 |
| 2018/05/02 | 5,060 | 5,200 | 5,020 | 5,030 | -90 | -1.8% | 28,500 |
| 2018/05/01 | 5,550 | 5,550 | 5,120 | 5,120 | -500 | -8.9% | 52,100 |
| 2018/04/27 | 6,190 | 6,200 | 5,580 | 5,620 | -590 | -9.5% | 74,400 |
| 2018/04/26 | 6,550 | 6,580 | 5,960 | 6,210 | -340 | -5.2% | 354,200 |
| 2018/04/25 | 6,550 | 6,870 | 6,500 | 6,550 | -10 | -0.2% | 121,300 |
| 2018/04/24 | 6,290 | 6,560 | 6,290 | 6,560 | +290 | +4.6% | 71,800 |
| 2018/04/23 | 6,320 | 6,570 | 6,160 | 6,270 | ±0 | ±0% | 75,100 |
| 2018/04/20 | 6,180 | 6,290 | 6,110 | 6,270 | +100 | +1.6% | 42,100 |
| 2018/04/19 | 6,000 | 6,180 | 5,970 | 6,170 | +230 | +3.9% | 40,200 |
| 2018/04/18 | 5,930 | 6,090 | 5,880 | 5,940 | +90 | +1.5% | 49,800 |
| 2018/04/17 | 5,710 | 5,940 | 5,660 | 5,850 | +150 | +2.6% | 52,900 |
| 2018/04/16 | 5,750 | 5,780 | 5,610 | 5,700 | +10 | +0.2% | 30,500 |
| 2018/04/13 | 5,610 | 5,780 | 5,560 | 5,690 | +140 | +2.5% | 32,200 |
| 2018/04/12 | 5,570 | 5,620 | 5,450 | 5,550 | -20 | -0.4% | 26,200 |
| 2018/04/11 | 5,450 | 5,700 | 5,400 | 5,570 | +110 | +2% | 54,200 |
| 2018/04/10 | 5,380 | 5,480 | 5,320 | 5,460 | +20 | +0.4% | 23,300 |
| 2018/04/09 | 5,180 | 5,440 | 5,160 | 5,440 | +210 | +4% | 56,100 |
| 2018/04/06 | 5,080 | 5,240 | 5,040 | 5,230 | +130 | +2.5% | 33,400 |
| 2018/04/05 | 5,100 | 5,170 | 5,040 | 5,100 | ±0 | ±0% | 13,200 |
| 2018/04/04 | 5,020 | 5,150 | 4,975 | 5,100 | +40 | +0.8% | 19,400 |
| 2018/04/03 | 4,965 | 5,080 | 4,920 | 5,060 | ±0 | ±0% | 18,100 |
| 2018/04/02 | 5,240 | 5,250 | 5,060 | 5,060 | -170 | -3.3% | 19,500 |
| 2018/03/30 | 5,260 | 5,300 | 5,230 | 5,230 | +10 | +0.2% | 8,400 |
| 2018/03/29 | 5,260 | 5,300 | 5,160 | 5,220 | -40 | -0.8% | 11,600 |
| 2018/03/28 | 5,010 | 5,320 | 4,945 | 5,260 | +140 | +2.7% | 31,800 |
| 2018/03/27 | 5,110 | 5,190 | 5,060 | 5,120 | +110 | +2.2% | 21,100 |
| 2018/03/26 | 4,865 | 5,050 | 4,750 | 5,010 | +70 | +1.4% | 14,800 |
| 2018/03/23 | 5,080 | 5,100 | 4,905 | 4,940 | -340 | -6.4% | 33,600 |
| 2018/03/22 | 5,120 | 5,310 | 5,120 | 5,280 | +180 | +3.5% | 35,300 |
| 2018/03/20 | 5,100 | 5,240 | 4,935 | 5,100 | -10 | -0.2% | 42,000 |
| 2018/03/19 | 5,450 | 5,470 | 5,110 | 5,110 | -400 | -7.3% | 40,900 |
| 2018/03/16 | 5,120 | 5,530 | 4,990 | 5,510 | +540 | +10.9% | 177,400 |
| 2018/03/15 | 4,905 | 4,985 | 4,870 | 4,970 | +20 | +0.4% | 11,100 |
| 2018/03/14 | 4,785 | 4,950 | 4,785 | 4,950 | +165 | +3.4% | 17,000 |
| 2018/03/13 | 4,775 | 4,790 | 4,730 | 4,785 | +15 | +0.3% | 5,100 |
| 2018/03/12 | 4,760 | 4,785 | 4,725 | 4,770 | +20 | +0.4% | 6,600 |
| 2018/03/09 | 4,775 | 4,800 | 4,710 | 4,750 | -25 | -0.5% | 8,100 |
| 2018/03/08 | 4,805 | 4,805 | 4,760 | 4,775 | +15 | +0.3% | 3,300 |
| 2018/03/07 | 4,740 | 4,800 | 4,740 | 4,760 | -25 | -0.5% | 3,800 |
| 2018/03/06 | 4,780 | 4,845 | 4,740 | 4,785 | +45 | +0.9% | 5,600 |
| 2018/03/05 | 4,870 | 4,870 | 4,740 | 4,740 | -65 | -1.4% | 8,300 |
| 2018/03/02 | 4,775 | 4,855 | 4,775 | 4,805 | -100 | -2% | 13,200 |
| 2018/03/01 | 4,950 | 4,975 | 4,905 | 4,905 | -75 | -1.5% | 51,900 |
| 2018/02/28 | 4,960 | 5,000 | 4,945 | 4,980 | -40 | -0.8% | 9,300 |
| 2018/02/27 | 4,955 | 5,180 | 4,955 | 5,020 | +85 | +1.7% | 18,500 |
| 2018/02/26 | 4,975 | 4,995 | 4,900 | 4,935 | +80 | +1.6% | 11,200 |
| 2018/02/23 | 4,780 | 4,900 | 4,780 | 4,855 | +5 | +0.1% | 4,800 |
| 2018/02/22 | 4,880 | 4,895 | 4,780 | 4,850 | -60 | -1.2% | 7,200 |
1601～
1650
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
