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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,750 | 1,805 | 1,750 | 1,796 | +56 | +3.2% | 5,900 |
| 2017/04/26 | 1,717 | 1,740 | 1,717 | 1,740 | +31 | +1.8% | 1,900 |
| 2017/04/25 | 1,690 | 1,709 | 1,682 | 1,709 | +30 | +1.8% | 1,800 |
| 2017/04/24 | 1,670 | 1,680 | 1,663 | 1,679 | +18 | +1.1% | 1,300 |
| 2017/04/21 | 1,661 | 1,690 | 1,660 | 1,661 | +1 | +0.1% | 2,300 |
| 2017/04/20 | 1,660 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 6,600 |
| 2017/04/19 | 1,638 | 1,660 | 1,617 | 1,660 | +43 | +2.7% | 3,200 |
| 2017/04/18 | 1,650 | 1,664 | 1,615 | 1,617 | +1 | +0.1% | 3,500 |
| 2017/04/17 | 1,580 | 1,619 | 1,580 | 1,616 | +36 | +2.3% | 3,000 |
| 2017/04/14 | 1,615 | 1,615 | 1,540 | 1,580 | -45 | -2.8% | 14,100 |
| 2017/04/13 | 1,650 | 1,650 | 1,622 | 1,625 | -35 | -2.1% | 4,600 |
| 2017/04/12 | 1,662 | 1,675 | 1,655 | 1,660 | -21 | -1.2% | 4,000 |
| 2017/04/11 | 1,660 | 1,690 | 1,650 | 1,681 | -9 | -0.5% | 4,300 |
| 2017/04/10 | 1,663 | 1,690 | 1,663 | 1,690 | +35 | +2.1% | 2,500 |
| 2017/04/07 | 1,665 | 1,680 | 1,651 | 1,655 | -25 | -1.5% | 3,200 |
| 2017/04/06 | 1,746 | 1,746 | 1,611 | 1,680 | -67 | -3.8% | 8,200 |
| 2017/04/05 | 1,750 | 1,760 | 1,747 | 1,747 | -2 | -0.1% | 2,700 |
| 2017/04/04 | 1,815 | 1,815 | 1,749 | 1,749 | -66 | -3.6% | 4,900 |
| 2017/04/03 | 1,808 | 1,830 | 1,777 | 1,815 | +35 | +2% | 6,900 |
| 2017/03/31 | 1,790 | 1,800 | 1,780 | 1,780 | -18 | -1% | 3,000 |
| 2017/03/30 | 1,780 | 1,798 | 1,763 | 1,798 | +39 | +2.2% | 2,400 |
| 2017/03/29 | 1,765 | 1,795 | 1,759 | 1,759 | -39 | -2.2% | 2,100 |
| 2017/03/28 | 1,800 | 1,800 | 1,770 | 1,798 | -2 | -0.1% | 4,300 |
| 2017/03/27 | 1,865 | 1,865 | 1,790 | 1,800 | -60 | -3.2% | 5,000 |
| 2017/03/24 | 1,895 | 1,895 | 1,860 | 1,860 | -35 | -1.8% | 3,500 |
| 2017/03/23 | 1,870 | 1,895 | 1,862 | 1,895 | +25 | +1.3% | 1,400 |
| 2017/03/22 | 1,894 | 1,894 | 1,870 | 1,870 | -24 | -1.3% | 3,700 |
| 2017/03/21 | 1,896 | 1,910 | 1,894 | 1,894 | -2 | -0.1% | 6,600 |
| 2017/03/17 | 1,894 | 1,896 | 1,890 | 1,896 | +8 | +0.4% | 5,600 |
| 2017/03/16 | 1,886 | 1,897 | 1,870 | 1,888 | +1 | +0.1% | 7,300 |
| 2017/03/15 | 1,896 | 1,896 | 1,860 | 1,887 | -10 | -0.5% | 10,400 |
| 2017/03/14 | 1,902 | 1,908 | 1,890 | 1,897 | +35 | +1.9% | 33,900 |
| 2017/03/13 | 1,882 | 1,882 | 1,860 | 1,862 | -22 | -1.2% | 7,800 |
| 2017/03/10 | 1,885 | 1,886 | 1,876 | 1,884 | -1 | -0.1% | 4,500 |
| 2017/03/09 | 1,888 | 1,888 | 1,853 | 1,885 | -2 | -0.1% | 6,000 |
| 2017/03/08 | 1,885 | 1,887 | 1,880 | 1,887 | +4 | +0.2% | 4,500 |
| 2017/03/07 | 1,870 | 1,883 | 1,862 | 1,883 | +13 | +0.7% | 4,500 |
| 2017/03/06 | 1,845 | 1,870 | 1,843 | 1,870 | +29 | +1.6% | 9,200 |
| 2017/03/03 | 1,825 | 1,841 | 1,804 | 1,841 | +8 | +0.4% | 4,200 |
| 2017/03/02 | 1,837 | 1,837 | 1,821 | 1,833 | +3 | +0.2% | 5,200 |
| 2017/03/01 | 1,830 | 1,830 | 1,800 | 1,830 | ±0 | ±0% | 2,900 |
| 2017/02/28 | 1,837 | 1,837 | 1,811 | 1,830 | ±0 | ±0% | 8,200 |
| 2017/02/27 | 1,820 | 1,860 | 1,811 | 1,830 | +32 | +1.8% | 8,200 |
| 2017/02/24 | 1,760 | 1,798 | 1,760 | 1,798 | +38 | +2.2% | 6,700 |
| 2017/02/23 | 1,751 | 1,760 | 1,742 | 1,760 | +10 | +0.6% | 7,400 |
| 2017/02/22 | 1,748 | 1,750 | 1,742 | 1,750 | +3 | +0.2% | 6,500 |
| 2017/02/21 | 1,739 | 1,747 | 1,739 | 1,747 | +8 | +0.5% | 3,800 |
| 2017/02/20 | 1,744 | 1,744 | 1,739 | 1,739 | -8 | -0.5% | 8,700 |
| 2017/02/17 | 1,743 | 1,747 | 1,737 | 1,747 | +2 | +0.1% | 6,000 |
| 2017/02/16 | 1,748 | 1,748 | 1,725 | 1,745 | -3 | -0.2% | 6,800 |
1851～
1900
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
