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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 7018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 | 408,000円 | +8.5% | -10.5% | 2.21% | 7.55倍 | 0.65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 |
| 大阪チタ | 196,800円 | +0.2% | -53.7% | 0.76% | 36.21倍 | 1.69倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 大紀アルミ | 114,900円 | +5.8% | +31.2% | 4.79% | 13.53倍 | 0.62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 | 201,800円 | +13.6% | +21.2% | 2.33% | 11.03倍 | 0.77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 |
| 日精鉱 | 1,167,000円 | +38.6% | -6.8% | 2.06% | 12.71倍 | 2.40倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
