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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,275 | 3,275 | 3,180 | 3,200 | -35 | -1.1% | 7,300 |
| 2017/12/05 | 3,170 | 3,260 | 3,165 | 3,235 | +30 | +0.9% | 3,500 |
| 2017/12/04 | 3,235 | 3,235 | 3,140 | 3,205 | -40 | -1.2% | 14,900 |
| 2017/12/01 | 3,325 | 3,330 | 3,235 | 3,245 | -35 | -1.1% | 3,200 |
| 2017/11/30 | 3,295 | 3,330 | 3,250 | 3,280 | -35 | -1.1% | 7,300 |
| 2017/11/29 | 3,325 | 3,330 | 3,260 | 3,315 | -10 | -0.3% | 7,400 |
| 2017/11/28 | 3,300 | 3,325 | 3,130 | 3,325 | +30 | +0.9% | 17,600 |
| 2017/11/27 | 3,370 | 3,370 | 3,295 | 3,295 | -10 | -0.3% | 5,300 |
| 2017/11/24 | 3,295 | 3,320 | 3,260 | 3,305 | +55 | +1.7% | 4,900 |
| 2017/11/22 | 3,320 | 3,335 | 3,240 | 3,250 | -75 | -2.3% | 5,700 |
| 2017/11/21 | 3,325 | 3,370 | 3,270 | 3,325 | +60 | +1.8% | 4,700 |
| 2017/11/20 | 3,200 | 3,265 | 3,195 | 3,265 | +70 | +2.2% | 6,400 |
| 2017/11/17 | 3,290 | 3,290 | 3,165 | 3,195 | -100 | -3% | 22,600 |
| 2017/11/16 | 3,275 | 3,310 | 3,225 | 3,295 | -5 | -0.2% | 11,100 |
| 2017/11/15 | 3,480 | 3,480 | 3,215 | 3,300 | -170 | -4.9% | 31,100 |
| 2017/11/14 | 3,390 | 3,485 | 3,385 | 3,470 | +105 | +3.1% | 21,600 |
| 2017/11/13 | 3,440 | 3,440 | 3,300 | 3,365 | -20 | -0.6% | 5,000 |
| 2017/11/10 | 3,250 | 3,390 | 3,200 | 3,385 | +65 | +2% | 6,800 |
| 2017/11/09 | 3,365 | 3,460 | 3,200 | 3,320 | ±0 | ±0% | 23,000 |
| 2017/11/08 | 3,325 | 3,355 | 3,320 | 3,320 | +25 | +0.8% | 6,500 |
| 2017/11/07 | 3,295 | 3,300 | 3,260 | 3,295 | ±0 | ±0% | 5,400 |
| 2017/11/06 | 3,190 | 3,325 | 3,150 | 3,295 | +165 | +5.3% | 12,800 |
| 2017/11/02 | 3,080 | 3,150 | 3,065 | 3,130 | +70 | +2.3% | 11,000 |
| 2017/11/01 | 3,070 | 3,070 | 3,035 | 3,060 | +25 | +0.8% | 2,700 |
| 2017/10/31 | 3,065 | 3,080 | 3,035 | 3,035 | -30 | -1% | 3,800 |
| 2017/10/30 | 3,080 | 3,080 | 3,040 | 3,065 | -5 | -0.2% | 3,300 |
| 2017/10/27 | 3,070 | 3,070 | 3,040 | 3,070 | ±0 | ±0% | 2,000 |
| 2017/10/26 | 3,045 | 3,070 | 3,025 | 3,070 | +25 | +0.8% | 4,700 |
| 2017/10/25 | 3,065 | 3,065 | 3,020 | 3,045 | -20 | -0.7% | 5,000 |
| 2017/10/24 | 3,060 | 3,065 | 3,035 | 3,065 | -5 | -0.2% | 4,400 |
| 2017/10/23 | 3,040 | 3,090 | 3,010 | 3,070 | +82 | +2.7% | 9,600 |
| 2017/10/20 | 2,965 | 3,025 | 2,965 | 2,988 | +23 | +0.8% | 8,800 |
| 2017/10/19 | 2,976 | 2,976 | 2,956 | 2,965 | -11 | -0.4% | 6,800 |
| 2017/10/18 | 3,000 | 3,000 | 2,960 | 2,976 | -19 | -0.6% | 8,100 |
| 2017/10/17 | 3,050 | 3,130 | 2,978 | 2,995 | +25 | +0.8% | 29,000 |
| 2017/10/16 | 3,105 | 3,105 | 2,950 | 2,970 | +89 | +3.1% | 30,600 |
| 2017/10/13 | 2,881 | 2,891 | 2,816 | 2,881 | ±0 | ±0% | 6,100 |
| 2017/10/12 | 2,880 | 2,894 | 2,855 | 2,881 | +37 | +1.3% | 3,300 |
| 2017/10/11 | 2,880 | 2,887 | 2,836 | 2,844 | -36 | -1.3% | 6,400 |
| 2017/10/10 | 2,837 | 2,882 | 2,837 | 2,880 | +44 | +1.6% | 2,900 |
| 2017/10/06 | 2,850 | 2,850 | 2,830 | 2,836 | -17 | -0.6% | 3,200 |
| 2017/10/05 | 2,847 | 2,868 | 2,833 | 2,853 | +11 | +0.4% | 3,200 |
| 2017/10/04 | 2,822 | 2,842 | 2,800 | 2,842 | +20 | +0.7% | 5,500 |
| 2017/10/03 | 2,807 | 2,830 | 2,807 | 2,822 | +15 | +0.5% | 4,700 |
| 2017/10/02 | 2,850 | 2,850 | 2,807 | 2,807 | -8 | -0.3% | 3,000 |
| 2017/09/29 | 2,799 | 2,850 | 2,796 | 2,815 | +23 | +0.8% | 10,400 |
| 2017/09/28 | 2,765 | 2,795 | 2,765 | 2,792 | +42 | +1.5% | 2,600 |
| 2017/09/27 | 2,731 | 2,759 | 2,731 | 2,750 | +12 | +0.4% | 2,000 |
| 2017/09/26 | 2,752 | 2,752 | 2,732 | 2,738 | -15 | -0.5% | 2,300 |
| 2017/09/25 | 2,710 | 2,757 | 2,710 | 2,753 | +47 | +1.7% | 3,800 |
1701～
1750
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
