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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,336 | 1,346 | 1,336 | 1,346 | +11 | +0.8% | 19,800 |
| 2016/11/30 | 1,323 | 1,337 | 1,320 | 1,335 | +12 | +0.9% | 3,800 |
| 2016/11/29 | 1,329 | 1,329 | 1,320 | 1,323 | +3 | +0.2% | 18,700 |
| 2016/11/28 | 1,310 | 1,320 | 1,292 | 1,320 | +10 | +0.8% | 5,500 |
| 2016/11/25 | 1,280 | 1,338 | 1,280 | 1,310 | -23 | -1.7% | 6,500 |
| 2016/11/24 | 1,268 | 1,333 | 1,253 | 1,333 | +35 | +2.7% | 7,500 |
| 2016/11/22 | 1,280 | 1,298 | 1,280 | 1,298 | +30 | +2.4% | 11,600 |
| 2016/11/21 | 1,222 | 1,268 | 1,220 | 1,268 | +19 | +1.5% | 7,100 |
| 2016/11/18 | 1,239 | 1,249 | 1,211 | 1,249 | +30 | +2.5% | 3,700 |
| 2016/11/17 | 1,210 | 1,219 | 1,210 | 1,219 | +10 | +0.8% | 2,200 |
| 2016/11/16 | 1,209 | 1,209 | 1,205 | 1,209 | +6 | +0.5% | 1,300 |
| 2016/11/15 | 1,203 | 1,210 | 1,203 | 1,203 | +13 | +1.1% | 2,000 |
| 2016/11/14 | 1,218 | 1,218 | 1,190 | 1,190 | -25 | -2.1% | 2,500 |
| 2016/11/11 | 1,215 | 1,220 | 1,200 | 1,215 | +5 | +0.4% | 3,400 |
| 2016/11/10 | 1,186 | 1,210 | 1,186 | 1,210 | +25 | +2.1% | 500 |
| 2016/11/09 | 1,214 | 1,215 | 1,165 | 1,185 | -33 | -2.7% | 1,900 |
| 2016/11/08 | 1,208 | 1,218 | 1,180 | 1,218 | +21 | +1.8% | 2,200 |
| 2016/11/07 | 1,185 | 1,197 | 1,167 | 1,197 | +15 | +1.3% | 900 |
| 2016/11/04 | 1,182 | 1,182 | 1,164 | 1,182 | +10 | +0.9% | 3,900 |
| 2016/11/02 | 1,212 | 1,231 | 1,170 | 1,172 | -59 | -4.8% | 8,000 |
| 2016/11/01 | 1,224 | 1,246 | 1,215 | 1,231 | +7 | +0.6% | 4,200 |
| 2016/10/31 | 1,194 | 1,224 | 1,190 | 1,224 | ±0 | ±0% | 9,600 |
| 2016/10/28 | 1,220 | 1,233 | 1,200 | 1,224 | +4 | +0.3% | 4,400 |
| 2016/10/27 | 1,220 | 1,220 | 1,193 | 1,220 | ±0 | ±0% | 3,800 |
| 2016/10/26 | 1,198 | 1,220 | 1,198 | 1,220 | +20 | +1.7% | 10,600 |
| 2016/10/25 | 1,199 | 1,200 | 1,196 | 1,200 | +1 | +0.1% | 3,300 |
| 2016/10/24 | 1,199 | 1,199 | 1,199 | 1,199 | +4 | +0.3% | 200 |
| 2016/10/21 | 1,189 | 1,195 | 1,180 | 1,195 | +7 | +0.6% | 2,800 |
| 2016/10/20 | 1,189 | 1,190 | 1,185 | 1,188 | +8 | +0.7% | 7,200 |
| 2016/10/19 | 1,186 | 1,186 | 1,180 | 1,180 | -10 | -0.8% | 2,900 |
| 2016/10/18 | 1,193 | 1,193 | 1,190 | 1,190 | -2 | -0.2% | 4,100 |
| 2016/10/17 | 1,193 | 1,193 | 1,192 | 1,192 | +2 | +0.2% | 6,200 |
| 2016/10/14 | 1,193 | 1,193 | 1,189 | 1,190 | -4 | -0.3% | 1,000 |
| 2016/10/13 | 1,194 | 1,194 | 1,194 | 1,194 | - | - | 2,800 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,189 | 1,195 | 1,189 | 1,195 | +5 | +0.4% | 3,700 |
| 2016/10/07 | 1,190 | 1,190 | 1,160 | 1,190 | -5 | -0.4% | 4,100 |
| 2016/10/06 | 1,180 | 1,195 | 1,180 | 1,195 | +5 | +0.4% | 2,400 |
| 2016/10/05 | 1,180 | 1,190 | 1,180 | 1,190 | -5 | -0.4% | 2,500 |
| 2016/10/04 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 800 |
| 2016/10/03 | 1,146 | 1,190 | 1,146 | 1,190 | ±0 | ±0% | 2,400 |
| 2016/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | -6 | -0.5% | 300 |
| 2016/09/29 | 1,193 | 1,196 | 1,181 | 1,196 | +29 | +2.5% | 500 |
| 2016/09/28 | 1,188 | 1,197 | 1,150 | 1,167 | +27 | +2.4% | 2,000 |
| 2016/09/27 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 200 |
| 2016/09/26 | 1,180 | 1,180 | 1,131 | 1,140 | -25 | -2.1% | 2,600 |
| 2016/09/23 | 1,131 | 1,178 | 1,131 | 1,165 | -15 | -1.3% | 5,100 |
| 2016/09/21 | 1,108 | 1,180 | 1,108 | 1,180 | +102 | +9.5% | 2,900 |
| 2016/09/20 | 1,090 | 1,090 | 1,060 | 1,078 | +18 | +1.7% | 9,700 |
| 2016/09/16 | 1,080 | 1,080 | 1,060 | 1,060 | -25 | -2.3% | 700 |
1951～
2000
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
