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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,260 | 1,293 | 1,260 | 1,293 | +11 | +0.9% | 2,800 |
| 2015/11/20 | 1,283 | 1,283 | 1,270 | 1,282 | -18 | -1.4% | 6,900 |
| 2015/11/19 | 1,265 | 1,300 | 1,265 | 1,300 | +17 | +1.3% | 4,200 |
| 2015/11/18 | 1,288 | 1,288 | 1,282 | 1,283 | -5 | -0.4% | 3,700 |
| 2015/11/17 | 1,288 | 1,288 | 1,250 | 1,288 | +9 | +0.7% | 2,500 |
| 2015/11/16 | 1,279 | 1,279 | 1,279 | 1,279 | +10 | +0.8% | 100 |
| 2015/11/13 | 1,269 | 1,269 | 1,269 | 1,269 | +4 | +0.3% | 500 |
| 2015/11/12 | 1,250 | 1,265 | 1,243 | 1,265 | +30 | +2.4% | 3,000 |
| 2015/11/11 | 1,235 | 1,265 | 1,232 | 1,235 | +4 | +0.3% | 4,300 |
| 2015/11/10 | 1,244 | 1,260 | 1,230 | 1,231 | -14 | -1.1% | 11,400 |
| 2015/11/09 | 1,245 | 1,245 | 1,245 | 1,245 | +20 | +1.6% | 400 |
| 2015/11/06 | 1,226 | 1,229 | 1,225 | 1,225 | -15 | -1.2% | 3,000 |
| 2015/11/05 | 1,220 | 1,240 | 1,220 | 1,240 | -10 | -0.8% | 500 |
| 2015/11/04 | 1,244 | 1,250 | 1,244 | 1,250 | +11 | +0.9% | 200 |
| 2015/11/02 | 1,258 | 1,258 | 1,238 | 1,239 | -10 | -0.8% | 2,400 |
| 2015/10/30 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 1,300 |
| 2015/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2015/10/28 | 1,248 | 1,251 | 1,248 | 1,250 | -5 | -0.4% | 2,100 |
| 2015/10/27 | 1,252 | 1,255 | 1,250 | 1,255 | +9 | +0.7% | 4,800 |
| 2015/10/26 | 1,255 | 1,270 | 1,246 | 1,246 | -24 | -1.9% | 7,300 |
| 2015/10/23 | 1,256 | 1,283 | 1,250 | 1,270 | -3 | -0.2% | 6,600 |
| 2015/10/22 | 1,270 | 1,273 | 1,270 | 1,273 | +3 | +0.2% | 300 |
| 2015/10/21 | 1,251 | 1,270 | 1,251 | 1,270 | +9 | +0.7% | 500 |
| 2015/10/20 | 1,276 | 1,277 | 1,261 | 1,261 | -13 | -1% | 9,700 |
| 2015/10/19 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 100 |
| 2015/10/16 | 1,280 | 1,288 | 1,270 | 1,274 | +10 | +0.8% | 2,500 |
| 2015/10/15 | 1,246 | 1,264 | 1,246 | 1,264 | -6 | -0.5% | 13,700 |
| 2015/10/14 | 1,266 | 1,270 | 1,266 | 1,270 | +20 | +1.6% | 2,700 |
| 2015/10/13 | 1,250 | 1,260 | 1,248 | 1,250 | +1 | +0.1% | 3,200 |
| 2015/10/09 | 1,249 | 1,249 | 1,249 | 1,249 | +11 | +0.9% | 700 |
| 2015/10/08 | 1,238 | 1,238 | 1,238 | 1,238 | +15 | +1.2% | 400 |
| 2015/10/07 | 1,223 | 1,223 | 1,211 | 1,223 | -21 | -1.7% | 3,200 |
| 2015/10/06 | 1,238 | 1,244 | 1,232 | 1,244 | -30 | -2.4% | 5,900 |
| 2015/10/05 | 1,260 | 1,274 | 1,260 | 1,274 | +26 | +2.1% | 1,000 |
| 2015/10/02 | 1,267 | 1,269 | 1,237 | 1,248 | -11 | -0.9% | 2,000 |
| 2015/10/01 | 1,259 | 1,259 | 1,255 | 1,259 | +28 | +2.3% | 300 |
| 2015/09/30 | 1,260 | 1,260 | 1,231 | 1,231 | -29 | -2.3% | 10,700 |
| 2015/09/29 | 1,218 | 1,260 | 1,218 | 1,260 | -30 | -2.3% | 3,000 |
| 2015/09/28 | 1,243 | 1,290 | 1,243 | 1,290 | +19 | +1.5% | 300 |
| 2015/09/25 | 1,252 | 1,271 | 1,252 | 1,271 | -1 | -0.1% | 2,600 |
| 2015/09/24 | 1,272 | 1,272 | 1,272 | 1,272 | +1 | +0.1% | 13,100 |
| 2015/09/18 | 1,238 | 1,271 | 1,238 | 1,271 | +3 | +0.2% | 3,300 |
| 2015/09/17 | 1,270 | 1,271 | 1,268 | 1,268 | -2 | -0.2% | 2,600 |
| 2015/09/16 | 1,270 | 1,270 | 1,270 | 1,270 | -1 | -0.1% | 300 |
| 2015/09/15 | 1,284 | 1,284 | 1,262 | 1,271 | -13 | -1% | 4,700 |
| 2015/09/14 | 1,284 | 1,284 | 1,284 | 1,284 | -3 | -0.2% | 2,000 |
| 2015/09/11 | 1,287 | 1,287 | 1,287 | 1,287 | +12 | +0.9% | 100 |
| 2015/09/10 | 1,262 | 1,275 | 1,262 | 1,275 | +5 | +0.4% | 2,200 |
| 2015/09/09 | 1,269 | 1,270 | 1,269 | 1,270 | +28 | +2.3% | 1,800 |
| 2015/09/08 | 1,260 | 1,260 | 1,242 | 1,242 | -18 | -1.4% | 900 |
2201～
2250
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
