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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,248 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 1,800 |
| 2015/01/29 | 1,249 | 1,249 | 1,248 | 1,248 | ±0 | ±0% | 200 |
| 2015/01/28 | 1,230 | 1,248 | 1,230 | 1,248 | +3 | +0.2% | 800 |
| 2015/01/27 | 1,243 | 1,249 | 1,243 | 1,245 | ±0 | ±0% | 700 |
| 2015/01/26 | 1,240 | 1,254 | 1,240 | 1,245 | -15 | -1.2% | 7,600 |
| 2015/01/23 | 1,243 | 1,260 | 1,236 | 1,260 | +16 | +1.3% | 9,800 |
| 2015/01/22 | 1,223 | 1,245 | 1,223 | 1,244 | +34 | +2.8% | 9,800 |
| 2015/01/21 | 1,221 | 1,224 | 1,210 | 1,210 | -10 | -0.8% | 3,600 |
| 2015/01/20 | 1,208 | 1,220 | 1,195 | 1,220 | +20 | +1.7% | 9,100 |
| 2015/01/19 | 1,211 | 1,211 | 1,200 | 1,200 | +5 | +0.4% | 2,600 |
| 2015/01/16 | 1,220 | 1,220 | 1,178 | 1,195 | -12 | -1% | 13,300 |
| 2015/01/15 | 1,214 | 1,223 | 1,199 | 1,207 | -8 | -0.7% | 7,600 |
| 2015/01/14 | 1,223 | 1,225 | 1,215 | 1,215 | -8 | -0.7% | 4,900 |
| 2015/01/13 | 1,224 | 1,225 | 1,220 | 1,223 | -2 | -0.2% | 2,600 |
| 2015/01/09 | 1,210 | 1,234 | 1,207 | 1,225 | +18 | +1.5% | 14,600 |
| 2015/01/08 | 1,200 | 1,210 | 1,196 | 1,207 | +7 | +0.6% | 4,500 |
| 2015/01/07 | 1,199 | 1,200 | 1,199 | 1,200 | +5 | +0.4% | 600 |
| 2015/01/06 | 1,205 | 1,205 | 1,195 | 1,195 | -20 | -1.6% | 8,300 |
| 2015/01/05 | 1,224 | 1,224 | 1,205 | 1,215 | +15 | +1.3% | 6,500 |
| 2014/12/30 | 1,200 | 1,208 | 1,191 | 1,200 | ±0 | ±0% | 1,500 |
| 2014/12/29 | 1,210 | 1,210 | 1,195 | 1,200 | ±0 | ±0% | 3,500 |
| 2014/12/26 | 1,199 | 1,200 | 1,198 | 1,200 | +8 | +0.7% | 600 |
| 2014/12/25 | 1,204 | 1,205 | 1,182 | 1,192 | -8 | -0.7% | 9,300 |
| 2014/12/24 | 1,224 | 1,224 | 1,200 | 1,200 | -4 | -0.3% | 13,800 |
| 2014/12/22 | 1,196 | 1,206 | 1,181 | 1,204 | ±0 | ±0% | 9,900 |
| 2014/12/19 | 1,198 | 1,212 | 1,190 | 1,204 | +20 | +1.7% | 3,400 |
| 2014/12/18 | 1,178 | 1,188 | 1,171 | 1,184 | +13 | +1.1% | 3,200 |
| 2014/12/17 | 1,174 | 1,174 | 1,168 | 1,171 | +11 | +0.9% | 900 |
| 2014/12/16 | 1,175 | 1,175 | 1,155 | 1,160 | -16 | -1.4% | 1,900 |
| 2014/12/15 | 1,173 | 1,182 | 1,170 | 1,176 | -8 | -0.7% | 7,000 |
| 2014/12/12 | 1,163 | 1,185 | 1,163 | 1,184 | +18 | +1.5% | 4,700 |
| 2014/12/11 | 1,165 | 1,166 | 1,150 | 1,166 | ±0 | ±0% | 3,700 |
| 2014/12/10 | 1,179 | 1,179 | 1,165 | 1,166 | -4 | -0.3% | 7,100 |
| 2014/12/09 | 1,186 | 1,186 | 1,170 | 1,170 | -16 | -1.3% | 6,000 |
| 2014/12/08 | 1,186 | 1,200 | 1,172 | 1,186 | ±0 | ±0% | 9,700 |
| 2014/12/05 | 1,198 | 1,198 | 1,170 | 1,186 | -13 | -1.1% | 3,800 |
| 2014/12/04 | 1,205 | 1,206 | 1,163 | 1,199 | -6 | -0.5% | 30,300 |
| 2014/12/03 | 1,240 | 1,245 | 1,190 | 1,205 | -30 | -2.4% | 7,200 |
| 2014/12/02 | 1,224 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 4,300 |
| 2014/12/01 | 1,204 | 1,222 | 1,179 | 1,210 | +6 | +0.5% | 8,500 |
| 2014/11/28 | 1,195 | 1,208 | 1,190 | 1,204 | +29 | +2.5% | 2,900 |
| 2014/11/27 | 1,162 | 1,190 | 1,162 | 1,175 | +15 | +1.3% | 3,400 |
| 2014/11/26 | 1,160 | 1,162 | 1,159 | 1,160 | -9 | -0.8% | 5,600 |
| 2014/11/25 | 1,163 | 1,169 | 1,150 | 1,169 | +9 | +0.8% | 9,800 |
| 2014/11/21 | 1,153 | 1,160 | 1,148 | 1,160 | +7 | +0.6% | 3,400 |
| 2014/11/20 | 1,166 | 1,166 | 1,153 | 1,153 | -12 | -1% | 7,500 |
| 2014/11/19 | 1,170 | 1,170 | 1,152 | 1,165 | -5 | -0.4% | 1,600 |
| 2014/11/18 | 1,165 | 1,185 | 1,135 | 1,170 | +32 | +2.8% | 5,000 |
| 2014/11/17 | 1,162 | 1,162 | 1,137 | 1,138 | -24 | -2.1% | 6,800 |
| 2014/11/14 | 1,177 | 1,177 | 1,160 | 1,162 | -15 | -1.3% | 9,300 |
2401～
2450
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
