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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,408 | 1,408 | 1,378 | 1,400 | -11 | -0.8% | 6,800 |
| 2015/06/25 | 1,422 | 1,422 | 1,385 | 1,411 | ±0 | ±0% | 12,900 |
| 2015/06/24 | 1,421 | 1,421 | 1,388 | 1,411 | +1 | +0.1% | 2,500 |
| 2015/06/23 | 1,403 | 1,420 | 1,403 | 1,410 | -4 | -0.3% | 900 |
| 2015/06/22 | 1,412 | 1,420 | 1,401 | 1,414 | +4 | +0.3% | 10,800 |
| 2015/06/19 | 1,420 | 1,420 | 1,399 | 1,410 | -3 | -0.2% | 2,100 |
| 2015/06/18 | 1,420 | 1,424 | 1,400 | 1,413 | -7 | -0.5% | 18,500 |
| 2015/06/17 | 1,409 | 1,420 | 1,409 | 1,420 | +10 | +0.7% | 2,600 |
| 2015/06/16 | 1,415 | 1,419 | 1,400 | 1,410 | ±0 | ±0% | 4,100 |
| 2015/06/15 | 1,415 | 1,416 | 1,405 | 1,410 | +2 | +0.1% | 5,300 |
| 2015/06/12 | 1,400 | 1,416 | 1,389 | 1,408 | +1 | +0.1% | 4,400 |
| 2015/06/11 | 1,390 | 1,407 | 1,390 | 1,407 | +18 | +1.3% | 3,900 |
| 2015/06/10 | 1,393 | 1,393 | 1,370 | 1,389 | +23 | +1.7% | 500 |
| 2015/06/09 | 1,385 | 1,394 | 1,366 | 1,366 | -29 | -2.1% | 4,300 |
| 2015/06/08 | 1,384 | 1,401 | 1,384 | 1,395 | +13 | +0.9% | 2,200 |
| 2015/06/05 | 1,401 | 1,401 | 1,382 | 1,382 | -6 | -0.4% | 4,200 |
| 2015/06/04 | 1,385 | 1,400 | 1,383 | 1,388 | +9 | +0.7% | 6,000 |
| 2015/06/03 | 1,375 | 1,383 | 1,375 | 1,379 | +4 | +0.3% | 1,900 |
| 2015/06/02 | 1,388 | 1,388 | 1,367 | 1,375 | -13 | -0.9% | 900 |
| 2015/06/01 | 1,388 | 1,388 | 1,388 | 1,388 | +1 | +0.1% | 300 |
| 2015/05/29 | 1,394 | 1,394 | 1,360 | 1,387 | +6 | +0.4% | 3,900 |
| 2015/05/28 | 1,405 | 1,410 | 1,381 | 1,381 | -24 | -1.7% | 9,300 |
| 2015/05/27 | 1,369 | 1,405 | 1,360 | 1,405 | +37 | +2.7% | 6,600 |
| 2015/05/26 | 1,368 | 1,368 | 1,368 | 1,368 | +8 | +0.6% | 100 |
| 2015/05/25 | 1,352 | 1,373 | 1,352 | 1,360 | -5 | -0.4% | 27,600 |
| 2015/05/22 | 1,358 | 1,369 | 1,345 | 1,365 | +20 | +1.5% | 6,600 |
| 2015/05/21 | 1,351 | 1,360 | 1,340 | 1,345 | -15 | -1.1% | 2,300 |
| 2015/05/20 | 1,359 | 1,360 | 1,350 | 1,360 | +4 | +0.3% | 10,700 |
| 2015/05/19 | 1,353 | 1,360 | 1,351 | 1,356 | +4 | +0.3% | 8,400 |
| 2015/05/18 | 1,350 | 1,361 | 1,343 | 1,352 | -8 | -0.6% | 700 |
| 2015/05/15 | 1,362 | 1,362 | 1,345 | 1,360 | +10 | +0.7% | 4,900 |
| 2015/05/14 | 1,380 | 1,400 | 1,340 | 1,350 | -30 | -2.2% | 20,200 |
| 2015/05/13 | 1,371 | 1,385 | 1,371 | 1,380 | +9 | +0.7% | 1,900 |
| 2015/05/12 | 1,365 | 1,375 | 1,364 | 1,371 | +9 | +0.7% | 2,200 |
| 2015/05/11 | 1,342 | 1,362 | 1,341 | 1,362 | +18 | +1.3% | 1,400 |
| 2015/05/08 | 1,342 | 1,348 | 1,342 | 1,344 | ±0 | ±0% | 2,300 |
| 2015/05/07 | 1,350 | 1,357 | 1,330 | 1,344 | -7 | -0.5% | 13,100 |
| 2015/05/01 | 1,351 | 1,351 | 1,348 | 1,351 | ±0 | ±0% | 1,700 |
| 2015/04/30 | 1,365 | 1,365 | 1,350 | 1,351 | -14 | -1% | 4,500 |
| 2015/04/28 | 1,361 | 1,365 | 1,350 | 1,365 | +5 | +0.4% | 6,000 |
| 2015/04/27 | 1,347 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 3,300 |
| 2015/04/24 | 1,342 | 1,363 | 1,339 | 1,360 | +13 | +1% | 5,800 |
| 2015/04/23 | 1,371 | 1,371 | 1,345 | 1,347 | -23 | -1.7% | 8,700 |
| 2015/04/22 | 1,372 | 1,379 | 1,364 | 1,370 | -2 | -0.1% | 5,600 |
| 2015/04/21 | 1,364 | 1,372 | 1,356 | 1,372 | +12 | +0.9% | 6,700 |
| 2015/04/20 | 1,393 | 1,393 | 1,360 | 1,360 | -25 | -1.8% | 12,000 |
| 2015/04/17 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 4,300 |
| 2015/04/16 | 1,408 | 1,408 | 1,383 | 1,400 | ±0 | ±0% | 5,700 |
| 2015/04/15 | 1,407 | 1,408 | 1,400 | 1,400 | +5 | +0.4% | 1,100 |
| 2015/04/14 | 1,402 | 1,405 | 1,390 | 1,395 | +9 | +0.6% | 1,400 |
2301～
2350
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
