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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,387 | 1,400 | 1,383 | 1,386 | +1 | +0.1% | 2,300 |
| 2015/04/10 | 1,403 | 1,408 | 1,381 | 1,385 | -18 | -1.3% | 5,000 |
| 2015/04/09 | 1,390 | 1,408 | 1,386 | 1,403 | +13 | +0.9% | 10,600 |
| 2015/04/08 | 1,390 | 1,390 | 1,375 | 1,390 | +10 | +0.7% | 9,600 |
| 2015/04/07 | 1,377 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 3,900 |
| 2015/04/06 | 1,380 | 1,388 | 1,367 | 1,380 | ±0 | ±0% | 5,800 |
| 2015/04/03 | 1,380 | 1,380 | 1,379 | 1,380 | -1 | -0.1% | 1,100 |
| 2015/04/02 | 1,375 | 1,381 | 1,363 | 1,381 | +4 | +0.3% | 1,600 |
| 2015/04/01 | 1,377 | 1,377 | 1,377 | 1,377 | +23 | +1.7% | 300 |
| 2015/03/31 | 1,370 | 1,378 | 1,345 | 1,354 | -6 | -0.4% | 9,300 |
| 2015/03/30 | 1,334 | 1,360 | 1,326 | 1,360 | +26 | +1.9% | 13,800 |
| 2015/03/27 | 1,348 | 1,355 | 1,330 | 1,334 | -21 | -1.5% | 9,700 |
| 2015/03/26 | 1,383 | 1,383 | 1,355 | 1,355 | -35 | -2.5% | 15,800 |
| 2015/03/25 | 1,371 | 1,390 | 1,371 | 1,390 | +10 | +0.7% | 1,800 |
| 2015/03/24 | 1,388 | 1,400 | 1,373 | 1,380 | -8 | -0.6% | 11,300 |
| 2015/03/23 | 1,360 | 1,388 | 1,354 | 1,388 | +37 | +2.7% | 14,300 |
| 2015/03/20 | 1,339 | 1,351 | 1,339 | 1,351 | +6 | +0.4% | 12,600 |
| 2015/03/19 | 1,345 | 1,349 | 1,331 | 1,345 | ±0 | ±0% | 5,300 |
| 2015/03/18 | 1,338 | 1,350 | 1,335 | 1,345 | +3 | +0.2% | 8,400 |
| 2015/03/17 | 1,345 | 1,350 | 1,325 | 1,342 | -1 | -0.1% | 10,900 |
| 2015/03/16 | 1,323 | 1,348 | 1,322 | 1,343 | +23 | +1.7% | 11,200 |
| 2015/03/13 | 1,336 | 1,336 | 1,316 | 1,320 | ±0 | ±0% | 16,800 |
| 2015/03/12 | 1,315 | 1,330 | 1,308 | 1,320 | +17 | +1.3% | 5,600 |
| 2015/03/11 | 1,305 | 1,310 | 1,300 | 1,303 | -16 | -1.2% | 4,700 |
| 2015/03/10 | 1,329 | 1,329 | 1,316 | 1,319 | -9 | -0.7% | 7,000 |
| 2015/03/09 | 1,327 | 1,328 | 1,320 | 1,328 | +7 | +0.5% | 5,300 |
| 2015/03/06 | 1,329 | 1,331 | 1,321 | 1,321 | -8 | -0.6% | 13,700 |
| 2015/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 300 |
| 2015/03/04 | 1,328 | 1,329 | 1,328 | 1,329 | +1 | +0.1% | 500 |
| 2015/03/03 | 1,320 | 1,338 | 1,320 | 1,328 | +9 | +0.7% | 3,800 |
| 2015/03/02 | 1,319 | 1,322 | 1,318 | 1,319 | +4 | +0.3% | 2,200 |
| 2015/02/27 | 1,334 | 1,334 | 1,310 | 1,315 | -24 | -1.8% | 3,900 |
| 2015/02/26 | 1,329 | 1,339 | 1,320 | 1,339 | +6 | +0.5% | 4,500 |
| 2015/02/25 | 1,334 | 1,334 | 1,333 | 1,333 | -1 | -0.1% | 400 |
| 2015/02/24 | 1,325 | 1,334 | 1,311 | 1,334 | -2 | -0.1% | 1,700 |
| 2015/02/23 | 1,339 | 1,342 | 1,330 | 1,336 | -6 | -0.4% | 4,400 |
| 2015/02/20 | 1,327 | 1,342 | 1,310 | 1,342 | +4 | +0.3% | 13,900 |
| 2015/02/19 | 1,322 | 1,340 | 1,320 | 1,338 | +16 | +1.2% | 9,300 |
| 2015/02/18 | 1,320 | 1,322 | 1,317 | 1,322 | +2 | +0.2% | 4,700 |
| 2015/02/17 | 1,342 | 1,342 | 1,312 | 1,320 | -20 | -1.5% | 6,500 |
| 2015/02/16 | 1,344 | 1,344 | 1,328 | 1,340 | +20 | +1.5% | 5,300 |
| 2015/02/13 | 1,310 | 1,320 | 1,281 | 1,320 | +15 | +1.1% | 13,600 |
| 2015/02/12 | 1,250 | 1,305 | 1,242 | 1,305 | +55 | +4.4% | 17,900 |
| 2015/02/10 | 1,243 | 1,264 | 1,243 | 1,250 | -9 | -0.7% | 8,300 |
| 2015/02/09 | 1,248 | 1,259 | 1,248 | 1,259 | +11 | +0.9% | 1,000 |
| 2015/02/06 | 1,247 | 1,248 | 1,247 | 1,248 | +8 | +0.6% | 900 |
| 2015/02/05 | 1,230 | 1,240 | 1,229 | 1,240 | +4 | +0.3% | 2,200 |
| 2015/02/04 | 1,231 | 1,236 | 1,231 | 1,236 | -4 | -0.3% | 1,400 |
| 2015/02/03 | 1,230 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 1,700 |
| 2015/02/02 | 1,245 | 1,245 | 1,205 | 1,240 | -10 | -0.8% | 2,000 |
2351～
2400
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
