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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,920 | 5,020 | 4,880 | 4,910 | -10 | -0.2% | 17,100 |
| 2018/02/20 | 4,930 | 4,990 | 4,870 | 4,920 | -5 | -0.1% | 10,800 |
| 2018/02/19 | 4,930 | 4,945 | 4,870 | 4,925 | +120 | +2.5% | 14,300 |
| 2018/02/16 | 4,900 | 4,975 | 4,780 | 4,805 | -45 | -0.9% | 21,200 |
| 2018/02/15 | 4,655 | 4,870 | 4,525 | 4,850 | +475 | +10.9% | 50,300 |
| 2018/02/14 | 4,160 | 4,375 | 3,965 | 4,375 | +285 | +7% | 32,200 |
| 2018/02/13 | 4,260 | 4,290 | 4,080 | 4,090 | +25 | +0.6% | 9,500 |
| 2018/02/09 | 4,000 | 4,080 | 3,850 | 4,065 | -185 | -4.4% | 15,700 |
| 2018/02/08 | 4,190 | 4,280 | 4,165 | 4,250 | +65 | +1.6% | 5,500 |
| 2018/02/07 | 4,540 | 4,540 | 4,185 | 4,185 | -75 | -1.8% | 28,500 |
| 2018/02/06 | 4,400 | 4,450 | 4,260 | 4,260 | -700 | -14.1% | 39,800 |
| 2018/02/05 | 5,010 | 5,070 | 4,845 | 4,960 | -150 | -2.9% | 19,700 |
| 2018/02/02 | 4,890 | 5,200 | 4,830 | 5,110 | +275 | +5.7% | 19,900 |
| 2018/02/01 | 4,680 | 4,860 | 4,680 | 4,835 | +140 | +3% | 9,400 |
| 2018/01/31 | 4,690 | 4,725 | 4,635 | 4,695 | -65 | -1.4% | 4,200 |
| 2018/01/30 | 4,630 | 4,760 | 4,585 | 4,760 | +125 | +2.7% | 12,700 |
| 2018/01/29 | 4,585 | 4,635 | 4,580 | 4,635 | +50 | +1.1% | 3,700 |
| 2018/01/26 | 4,590 | 4,590 | 4,515 | 4,585 | ±0 | ±0% | 4,100 |
| 2018/01/25 | 4,645 | 4,650 | 4,520 | 4,585 | -60 | -1.3% | 5,400 |
| 2018/01/24 | 4,650 | 4,650 | 4,560 | 4,645 | +25 | +0.5% | 5,300 |
| 2018/01/23 | 4,685 | 4,685 | 4,555 | 4,620 | +75 | +1.7% | 8,900 |
| 2018/01/22 | 4,510 | 4,640 | 4,510 | 4,545 | +55 | +1.2% | 9,500 |
| 2018/01/19 | 4,400 | 4,490 | 4,290 | 4,490 | +55 | +1.2% | 20,100 |
| 2018/01/18 | 4,750 | 4,750 | 4,410 | 4,435 | -205 | -4.4% | 16,300 |
| 2018/01/17 | 4,910 | 4,910 | 4,545 | 4,640 | -220 | -4.5% | 18,900 |
| 2018/01/16 | 4,870 | 4,895 | 4,745 | 4,860 | -60 | -1.2% | 12,500 |
| 2018/01/15 | 4,800 | 4,920 | 4,555 | 4,920 | +70 | +1.4% | 24,800 |
| 2018/01/12 | 4,760 | 4,945 | 4,745 | 4,850 | +260 | +5.7% | 26,000 |
| 2018/01/11 | 4,340 | 4,650 | 4,340 | 4,590 | +250 | +5.8% | 34,300 |
| 2018/01/10 | 4,365 | 4,495 | 4,250 | 4,340 | +140 | +3.3% | 25,700 |
| 2018/01/09 | 3,965 | 4,265 | 3,965 | 4,200 | +270 | +6.9% | 28,700 |
| 2018/01/05 | 3,805 | 3,990 | 3,805 | 3,930 | +130 | +3.4% | 18,300 |
| 2018/01/04 | 3,595 | 3,840 | 3,590 | 3,800 | +215 | +6% | 12,200 |
| 2017/12/29 | 3,620 | 3,630 | 3,505 | 3,585 | +35 | +1% | 11,300 |
| 2017/12/28 | 3,535 | 3,630 | 3,495 | 3,550 | +35 | +1% | 12,000 |
| 2017/12/27 | 3,400 | 3,530 | 3,400 | 3,515 | +120 | +3.5% | 11,100 |
| 2017/12/26 | 3,390 | 3,395 | 3,370 | 3,395 | ±0 | ±0% | 3,500 |
| 2017/12/25 | 3,290 | 3,425 | 3,245 | 3,395 | +115 | +3.5% | 7,000 |
| 2017/12/22 | 3,255 | 3,295 | 3,180 | 3,280 | +10 | +0.3% | 10,700 |
| 2017/12/21 | 3,280 | 3,280 | 3,200 | 3,270 | -5 | -0.2% | 7,400 |
| 2017/12/20 | 3,275 | 3,300 | 3,245 | 3,275 | ±0 | ±0% | 7,000 |
| 2017/12/19 | 3,310 | 3,310 | 3,270 | 3,275 | -10 | -0.3% | 3,000 |
| 2017/12/18 | 3,270 | 3,300 | 3,240 | 3,285 | +15 | +0.5% | 9,700 |
| 2017/12/15 | 3,275 | 3,290 | 3,235 | 3,270 | ±0 | ±0% | 7,100 |
| 2017/12/14 | 3,250 | 3,270 | 3,235 | 3,270 | +10 | +0.3% | 2,800 |
| 2017/12/13 | 3,280 | 3,285 | 3,235 | 3,260 | +5 | +0.2% | 3,500 |
| 2017/12/12 | 3,265 | 3,290 | 3,205 | 3,255 | +20 | +0.6% | 9,200 |
| 2017/12/11 | 3,280 | 3,280 | 3,195 | 3,235 | +95 | +3% | 12,000 |
| 2017/12/08 | 3,160 | 3,170 | 3,120 | 3,140 | +30 | +1% | 3,400 |
| 2017/12/07 | 3,150 | 3,180 | 3,110 | 3,110 | -90 | -2.8% | 6,700 |
1651～
1700
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
