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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,265 | 1,270 | 1,252 | 1,260 | -10 | -0.8% | 600 |
| 2015/09/04 | 1,286 | 1,286 | 1,260 | 1,270 | -30 | -2.3% | 1,800 |
| 2015/09/03 | 1,315 | 1,315 | 1,280 | 1,300 | -8 | -0.6% | 1,000 |
| 2015/09/02 | 1,271 | 1,308 | 1,271 | 1,308 | -11 | -0.8% | 300 |
| 2015/09/01 | 1,326 | 1,326 | 1,291 | 1,319 | -10 | -0.8% | 1,600 |
| 2015/08/31 | 1,330 | 1,330 | 1,300 | 1,329 | -1 | -0.1% | 1,900 |
| 2015/08/28 | 1,315 | 1,344 | 1,305 | 1,330 | -3 | -0.2% | 3,800 |
| 2015/08/27 | 1,211 | 1,350 | 1,211 | 1,333 | +108 | +8.8% | 9,400 |
| 2015/08/26 | 1,228 | 1,228 | 1,200 | 1,225 | +27 | +2.3% | 700 |
| 2015/08/25 | 1,226 | 1,226 | 1,136 | 1,198 | -33 | -2.7% | 2,800 |
| 2015/08/24 | 1,297 | 1,297 | 1,231 | 1,231 | -84 | -6.4% | 5,300 |
| 2015/08/21 | 1,310 | 1,315 | 1,294 | 1,315 | -8 | -0.6% | 4,500 |
| 2015/08/20 | 1,319 | 1,323 | 1,305 | 1,323 | +3 | +0.2% | 6,000 |
| 2015/08/19 | 1,316 | 1,325 | 1,301 | 1,320 | -5 | -0.4% | 3,500 |
| 2015/08/18 | 1,326 | 1,326 | 1,320 | 1,325 | +6 | +0.5% | 2,500 |
| 2015/08/17 | 1,325 | 1,325 | 1,314 | 1,319 | +4 | +0.3% | 1,800 |
| 2015/08/14 | 1,327 | 1,327 | 1,305 | 1,315 | -15 | -1.1% | 1,000 |
| 2015/08/13 | 1,332 | 1,332 | 1,281 | 1,330 | +6 | +0.5% | 2,200 |
| 2015/08/12 | 1,335 | 1,335 | 1,301 | 1,324 | -16 | -1.2% | 3,500 |
| 2015/08/11 | 1,330 | 1,340 | 1,310 | 1,340 | +23 | +1.7% | 2,700 |
| 2015/08/10 | 1,300 | 1,325 | 1,300 | 1,317 | +7 | +0.5% | 3,500 |
| 2015/08/07 | 1,310 | 1,310 | 1,310 | 1,310 | -3 | -0.2% | 100 |
| 2015/08/06 | 1,304 | 1,313 | 1,304 | 1,313 | +9 | +0.7% | 1,600 |
| 2015/08/05 | 1,305 | 1,305 | 1,304 | 1,304 | -1 | -0.1% | 4,000 |
| 2015/08/04 | 1,325 | 1,325 | 1,300 | 1,305 | -20 | -1.5% | 2,100 |
| 2015/08/03 | 1,366 | 1,366 | 1,254 | 1,325 | -26 | -1.9% | 6,700 |
| 2015/07/31 | 1,357 | 1,357 | 1,331 | 1,351 | -7 | -0.5% | 1,900 |
| 2015/07/30 | 1,358 | 1,358 | 1,358 | 1,358 | +33 | +2.5% | 100 |
| 2015/07/29 | 1,338 | 1,362 | 1,325 | 1,325 | -13 | -1% | 500 |
| 2015/07/28 | 1,338 | 1,338 | 1,338 | 1,338 | -7 | -0.5% | 100 |
| 2015/07/27 | 1,346 | 1,350 | 1,305 | 1,345 | -30 | -2.2% | 1,600 |
| 2015/07/24 | 1,381 | 1,381 | 1,351 | 1,375 | -7 | -0.5% | 2,400 |
| 2015/07/23 | 1,382 | 1,382 | 1,382 | 1,382 | ±0 | ±0% | 1,400 |
| 2015/07/22 | 1,398 | 1,398 | 1,358 | 1,382 | ±0 | ±0% | 6,400 |
| 2015/07/21 | 1,368 | 1,397 | 1,368 | 1,382 | -16 | -1.1% | 3,400 |
| 2015/07/17 | 1,355 | 1,398 | 1,350 | 1,398 | +28 | +2% | 8,600 |
| 2015/07/16 | 1,341 | 1,370 | 1,340 | 1,370 | +32 | +2.4% | 5,700 |
| 2015/07/15 | 1,341 | 1,345 | 1,338 | 1,338 | -2 | -0.1% | 3,400 |
| 2015/07/14 | 1,349 | 1,349 | 1,340 | 1,340 | +8 | +0.6% | 200 |
| 2015/07/13 | 1,332 | 1,332 | 1,332 | 1,332 | +2 | +0.2% | 2,400 |
| 2015/07/10 | 1,310 | 1,335 | 1,310 | 1,330 | -10 | -0.7% | 800 |
| 2015/07/09 | 1,288 | 1,340 | 1,240 | 1,340 | -8 | -0.6% | 11,900 |
| 2015/07/08 | 1,362 | 1,362 | 1,332 | 1,348 | -28 | -2% | 4,900 |
| 2015/07/07 | 1,370 | 1,376 | 1,367 | 1,376 | +8 | +0.6% | 3,400 |
| 2015/07/06 | 1,373 | 1,388 | 1,368 | 1,368 | -24 | -1.7% | 4,100 |
| 2015/07/03 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 1,000 |
| 2015/07/02 | 1,391 | 1,392 | 1,391 | 1,392 | +1 | +0.1% | 300 |
| 2015/07/01 | 1,381 | 1,394 | 1,370 | 1,391 | +10 | +0.7% | 2,000 |
| 2015/06/30 | 1,375 | 1,390 | 1,368 | 1,381 | -9 | -0.6% | 2,000 |
| 2015/06/29 | 1,400 | 1,400 | 1,369 | 1,390 | -10 | -0.7% | 2,000 |
2251～
2300
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
