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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,181 | 1,183 | 1,172 | 1,177 | +12 | +1% | 8,900 |
| 2014/11/12 | 1,152 | 1,180 | 1,144 | 1,165 | +4 | +0.3% | 10,800 |
| 2014/11/11 | 1,160 | 1,195 | 1,153 | 1,161 | -19 | -1.6% | 15,700 |
| 2014/11/10 | 1,160 | 1,180 | 1,146 | 1,180 | +20 | +1.7% | 2,900 |
| 2014/11/07 | 1,173 | 1,190 | 1,160 | 1,160 | -20 | -1.7% | 15,000 |
| 2014/11/06 | 1,199 | 1,205 | 1,180 | 1,180 | ±0 | ±0% | 3,300 |
| 2014/11/05 | 1,200 | 1,200 | 1,180 | 1,180 | -22 | -1.8% | 1,700 |
| 2014/11/04 | 1,160 | 1,202 | 1,160 | 1,202 | +47 | +4.1% | 5,600 |
| 2014/10/31 | 1,153 | 1,155 | 1,134 | 1,155 | +12 | +1% | 7,100 |
| 2014/10/30 | 1,145 | 1,146 | 1,135 | 1,143 | -2 | -0.2% | 4,100 |
| 2014/10/29 | 1,155 | 1,190 | 1,140 | 1,145 | -10 | -0.9% | 9,400 |
| 2014/10/28 | 1,145 | 1,155 | 1,145 | 1,155 | +7 | +0.6% | 700 |
| 2014/10/27 | 1,130 | 1,150 | 1,130 | 1,148 | -2 | -0.2% | 5,300 |
| 2014/10/24 | 1,169 | 1,182 | 1,116 | 1,150 | -11 | -0.9% | 10,600 |
| 2014/10/23 | 1,170 | 1,185 | 1,125 | 1,161 | -4 | -0.3% | 1,500 |
| 2014/10/22 | 1,159 | 1,198 | 1,155 | 1,165 | +10 | +0.9% | 7,300 |
| 2014/10/21 | 1,184 | 1,184 | 1,155 | 1,155 | -30 | -2.5% | 6,900 |
| 2014/10/20 | 1,180 | 1,192 | 1,173 | 1,185 | +35 | +3% | 3,200 |
| 2014/10/17 | 1,145 | 1,150 | 1,121 | 1,150 | +6 | +0.5% | 1,000 |
| 2014/10/16 | 1,170 | 1,170 | 1,144 | 1,144 | -46 | -3.9% | 3,500 |
| 2014/10/15 | 1,185 | 1,190 | 1,163 | 1,190 | +24 | +2.1% | 1,100 |
| 2014/10/14 | 1,150 | 1,166 | 1,150 | 1,166 | -14 | -1.2% | 3,400 |
| 2014/10/10 | 1,185 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 600 |
| 2014/10/09 | 1,200 | 1,200 | 1,190 | 1,190 | -5 | -0.4% | 1,200 |
| 2014/10/08 | 1,195 | 1,195 | 1,195 | 1,195 | -25 | -2% | 800 |
| 2014/10/07 | 1,240 | 1,240 | 1,205 | 1,220 | -28 | -2.2% | 2,300 |
| 2014/10/06 | 1,201 | 1,248 | 1,201 | 1,248 | +48 | +4% | 3,100 |
| 2014/10/03 | 1,200 | 1,205 | 1,185 | 1,200 | ±0 | ±0% | 800 |
| 2014/10/02 | 1,201 | 1,210 | 1,181 | 1,200 | -6 | -0.5% | 3,800 |
| 2014/10/01 | 1,211 | 1,220 | 1,205 | 1,206 | -14 | -1.1% | 6,600 |
| 2014/09/30 | 1,227 | 1,227 | 1,210 | 1,220 | -7 | -0.6% | 2,000 |
| 2014/09/29 | 1,260 | 1,270 | 1,220 | 1,227 | -23 | -1.8% | 5,000 |
| 2014/09/26 | 1,244 | 1,270 | 1,202 | 1,250 | ±0 | ±0% | 7,100 |
| 2014/09/25 | 1,252 | 1,254 | 1,250 | 1,250 | +1 | +0.1% | 7,000 |
| 2014/09/24 | 1,248 | 1,249 | 1,248 | 1,249 | -1 | -0.1% | 6,700 |
| 2014/09/22 | 1,240 | 1,253 | 1,240 | 1,250 | +10 | +0.8% | 6,600 |
| 2014/09/19 | 1,238 | 1,244 | 1,230 | 1,240 | +6 | +0.5% | 7,300 |
| 2014/09/18 | 1,224 | 1,235 | 1,217 | 1,234 | +10 | +0.8% | 5,000 |
| 2014/09/17 | 1,224 | 1,224 | 1,219 | 1,224 | +16 | +1.3% | 2,800 |
| 2014/09/16 | 1,210 | 1,225 | 1,202 | 1,208 | +7 | +0.6% | 3,400 |
| 2014/09/12 | 1,208 | 1,229 | 1,200 | 1,201 | +1 | +0.1% | 8,700 |
| 2014/09/11 | 1,181 | 1,208 | 1,179 | 1,200 | +24 | +2% | 8,900 |
| 2014/09/10 | 1,171 | 1,199 | 1,160 | 1,176 | +5 | +0.4% | 4,800 |
| 2014/09/09 | 1,193 | 1,205 | 1,171 | 1,171 | -25 | -2.1% | 9,900 |
| 2014/09/08 | 1,191 | 1,200 | 1,191 | 1,196 | -12 | -1% | 2,400 |
| 2014/09/05 | 1,200 | 1,208 | 1,200 | 1,208 | +17 | +1.4% | 700 |
| 2014/09/04 | 1,205 | 1,206 | 1,191 | 1,191 | -19 | -1.6% | 5,200 |
| 2014/09/03 | 1,193 | 1,210 | 1,193 | 1,210 | +20 | +1.7% | 8,900 |
| 2014/09/02 | 1,187 | 1,195 | 1,150 | 1,190 | ±0 | ±0% | 6,100 |
| 2014/09/01 | 1,180 | 1,190 | 1,180 | 1,190 | +17 | +1.4% | 11,800 |
2451～
2500
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
