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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,178 | 1,210 | 1,178 | 1,210 | +30 | +2.5% | 2,400 |
| 2016/02/05 | 1,183 | 1,190 | 1,140 | 1,180 | -20 | -1.7% | 6,700 |
| 2016/02/04 | 1,209 | 1,209 | 1,190 | 1,200 | - | - | 6,500 |
| 2016/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/02 | 1,220 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 400 |
| 2016/02/01 | 1,221 | 1,240 | 1,220 | 1,240 | +5 | +0.4% | 4,100 |
| 2016/01/29 | 1,235 | 1,235 | 1,235 | 1,235 | +1 | +0.1% | 1,000 |
| 2016/01/28 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 200 |
| 2016/01/27 | 1,212 | 1,234 | 1,212 | 1,234 | -1 | -0.1% | 1,100 |
| 2016/01/26 | 1,210 | 1,235 | 1,210 | 1,235 | - | - | 200 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,203 | 1,235 | 1,203 | 1,235 | - | - | 500 |
| 2016/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/20 | 1,237 | 1,237 | 1,199 | 1,220 | ±0 | ±0% | 7,600 |
| 2016/01/19 | 1,239 | 1,239 | 1,210 | 1,220 | -10 | -0.8% | 1,700 |
| 2016/01/18 | 1,235 | 1,235 | 1,230 | 1,230 | -14 | -1.1% | 200 |
| 2016/01/15 | 1,250 | 1,250 | 1,244 | 1,244 | +9 | +0.7% | 5,500 |
| 2016/01/14 | 1,232 | 1,249 | 1,190 | 1,235 | -23 | -1.8% | 4,900 |
| 2016/01/13 | 1,222 | 1,258 | 1,222 | 1,258 | +8 | +0.6% | 1,200 |
| 2016/01/12 | 1,260 | 1,260 | 1,236 | 1,250 | - | - | 1,200 |
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/07 | 1,272 | 1,274 | 1,250 | 1,270 | -2 | -0.2% | 5,900 |
| 2016/01/06 | 1,260 | 1,273 | 1,260 | 1,272 | -2 | -0.2% | 800 |
| 2016/01/05 | 1,261 | 1,274 | 1,251 | 1,274 | +3 | +0.2% | 800 |
| 2016/01/04 | 1,274 | 1,274 | 1,255 | 1,271 | +1 | +0.1% | 3,900 |
| 2015/12/30 | 1,261 | 1,274 | 1,255 | 1,270 | +10 | +0.8% | 2,600 |
| 2015/12/29 | 1,260 | 1,260 | 1,260 | 1,260 | +30 | +2.4% | 300 |
| 2015/12/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 900 |
| 2015/12/25 | 1,221 | 1,230 | 1,214 | 1,230 | +9 | +0.7% | 9,100 |
| 2015/12/24 | 1,245 | 1,255 | 1,221 | 1,221 | -21 | -1.7% | 2,300 |
| 2015/12/22 | 1,231 | 1,242 | 1,231 | 1,242 | +7 | +0.6% | 4,200 |
| 2015/12/21 | 1,235 | 1,262 | 1,206 | 1,235 | -20 | -1.6% | 10,600 |
| 2015/12/18 | 1,250 | 1,255 | 1,240 | 1,255 | +10 | +0.8% | 3,400 |
| 2015/12/17 | 1,225 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 5,800 |
| 2015/12/16 | 1,217 | 1,230 | 1,217 | 1,225 | +14 | +1.2% | 6,400 |
| 2015/12/15 | 1,220 | 1,230 | 1,211 | 1,211 | -14 | -1.1% | 6,400 |
| 2015/12/14 | 1,244 | 1,244 | 1,218 | 1,225 | -30 | -2.4% | 19,500 |
| 2015/12/11 | 1,250 | 1,255 | 1,250 | 1,255 | +10 | +0.8% | 900 |
| 2015/12/10 | 1,246 | 1,259 | 1,245 | 1,245 | ±0 | ±0% | 2,000 |
| 2015/12/09 | 1,255 | 1,255 | 1,244 | 1,245 | -30 | -2.4% | 6,500 |
| 2015/12/08 | 1,283 | 1,283 | 1,265 | 1,275 | ±0 | ±0% | 4,300 |
| 2015/12/07 | 1,293 | 1,293 | 1,275 | 1,275 | - | - | 400 |
| 2015/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/03 | 1,285 | 1,285 | 1,280 | 1,285 | -1 | -0.1% | 4,200 |
| 2015/12/02 | 1,289 | 1,289 | 1,270 | 1,286 | +1 | +0.1% | 1,300 |
| 2015/12/01 | 1,280 | 1,285 | 1,280 | 1,285 | +20 | +1.6% | 300 |
| 2015/11/30 | 1,278 | 1,278 | 1,265 | 1,265 | -15 | -1.2% | 1,400 |
| 2015/11/27 | 1,261 | 1,280 | 1,260 | 1,280 | +3 | +0.2% | 500 |
| 2015/11/26 | 1,257 | 1,277 | 1,257 | 1,277 | +12 | +0.9% | 2,200 |
| 2015/11/25 | 1,295 | 1,295 | 1,265 | 1,265 | -28 | -2.2% | 500 |
2151～
2200
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
