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 |
|---|---|---|---|---|---|---|---|
| 2014/04/10 | 1,076 | 1,111 | 1,076 | 1,090 | +14 | +1.3% | 1,200 |
| 2014/04/09 | 1,083 | 1,090 | 1,076 | 1,076 | -7 | -0.6% | 1,400 |
| 2014/04/08 | 1,087 | 1,087 | 1,083 | 1,083 | - | - | 700 |
| 2014/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/04 | 1,082 | 1,110 | 1,082 | 1,098 | +6 | +0.5% | 1,200 |
| 2014/04/03 | 1,105 | 1,105 | 1,092 | 1,092 | -23 | -2.1% | 1,500 |
| 2014/04/02 | 1,118 | 1,130 | 1,115 | 1,115 | +14 | +1.3% | 1,300 |
| 2014/04/01 | 1,096 | 1,120 | 1,096 | 1,101 | +11 | +1% | 1,300 |
| 2014/03/31 | 1,071 | 1,119 | 1,071 | 1,090 | +21 | +2% | 1,700 |
| 2014/03/28 | 1,055 | 1,069 | 1,052 | 1,069 | +14 | +1.3% | 1,300 |
| 2014/03/27 | 1,088 | 1,100 | 1,044 | 1,055 | -9 | -0.8% | 3,100 |
| 2014/03/26 | 1,065 | 1,065 | 1,063 | 1,064 | -1 | -0.1% | 600 |
| 2014/03/25 | 1,060 | 1,065 | 1,059 | 1,065 | +3 | +0.3% | 3,600 |
| 2014/03/24 | 1,051 | 1,070 | 1,051 | 1,062 | +2 | +0.2% | 1,900 |
| 2014/03/20 | 1,118 | 1,126 | 1,050 | 1,060 | -40 | -3.6% | 10,200 |
| 2014/03/19 | 1,113 | 1,120 | 1,081 | 1,100 | -13 | -1.2% | 3,700 |
| 2014/03/18 | 1,111 | 1,120 | 1,111 | 1,113 | +2 | +0.2% | 2,000 |
| 2014/03/17 | 1,157 | 1,157 | 1,111 | 1,111 | -4 | -0.4% | 4,600 |
| 2014/03/14 | 1,138 | 1,140 | 1,106 | 1,115 | -37 | -3.2% | 8,600 |
| 2014/03/13 | 1,162 | 1,162 | 1,152 | 1,152 | -8 | -0.7% | 1,300 |
| 2014/03/12 | 1,165 | 1,170 | 1,145 | 1,160 | -21 | -1.8% | 6,200 |
| 2014/03/11 | 1,182 | 1,185 | 1,180 | 1,181 | -11 | -0.9% | 1,200 |
| 2014/03/10 | 1,185 | 1,192 | 1,185 | 1,192 | ±0 | ±0% | 3,400 |
| 2014/03/07 | 1,188 | 1,192 | 1,188 | 1,192 | +10 | +0.8% | 200 |
| 2014/03/06 | 1,175 | 1,188 | 1,175 | 1,182 | -15 | -1.3% | 2,700 |
| 2014/03/05 | 1,199 | 1,199 | 1,184 | 1,197 | -3 | -0.3% | 900 |
| 2014/03/04 | 1,195 | 1,200 | 1,190 | 1,200 | +5 | +0.4% | 2,900 |
| 2014/03/03 | 1,195 | 1,195 | 1,195 | 1,195 | +2 | +0.2% | 300 |
| 2014/02/28 | 1,190 | 1,194 | 1,182 | 1,193 | +3 | +0.3% | 1,300 |
| 2014/02/27 | 1,194 | 1,194 | 1,184 | 1,190 | -4 | -0.3% | 2,600 |
| 2014/02/26 | 1,198 | 1,198 | 1,194 | 1,194 | -5 | -0.4% | 1,300 |
| 2014/02/25 | 1,199 | 1,199 | 1,199 | 1,199 | +11 | +0.9% | 100 |
| 2014/02/24 | 1,200 | 1,200 | 1,188 | 1,188 | -2 | -0.2% | 3,300 |
| 2014/02/21 | 1,204 | 1,204 | 1,190 | 1,190 | ±0 | ±0% | 6,900 |
| 2014/02/20 | 1,183 | 1,190 | 1,176 | 1,190 | +15 | +1.3% | 4,900 |
| 2014/02/19 | 1,184 | 1,184 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2014/02/18 | 1,170 | 1,175 | 1,160 | 1,175 | +5 | +0.4% | 1,500 |
| 2014/02/17 | 1,180 | 1,182 | 1,163 | 1,170 | ±0 | ±0% | 2,300 |
| 2014/02/14 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 700 |
| 2014/02/13 | 1,174 | 1,200 | 1,160 | 1,180 | +30 | +2.6% | 2,700 |
| 2014/02/12 | 1,166 | 1,199 | 1,150 | 1,150 | -40 | -3.4% | 9,900 |
| 2014/02/10 | 1,200 | 1,222 | 1,162 | 1,190 | ±0 | ±0% | 5,000 |
| 2014/02/07 | 1,185 | 1,190 | 1,151 | 1,190 | +22 | +1.9% | 2,800 |
| 2014/02/06 | 1,170 | 1,178 | 1,166 | 1,168 | +8 | +0.7% | 500 |
| 2014/02/05 | 1,159 | 1,160 | 1,130 | 1,160 | +5 | +0.4% | 1,700 |
| 2014/02/04 | 1,173 | 1,185 | 1,106 | 1,155 | -35 | -2.9% | 3,500 |
| 2014/02/03 | 1,195 | 1,195 | 1,171 | 1,190 | -5 | -0.4% | 1,600 |
| 2014/01/31 | 1,200 | 1,216 | 1,192 | 1,195 | +5 | +0.4% | 1,700 |
| 2014/01/30 | 1,192 | 1,214 | 1,181 | 1,190 | -25 | -2.1% | 2,800 |
| 2014/01/29 | 1,190 | 1,215 | 1,186 | 1,215 | +35 | +3% | 1,800 |
2601～
2650
件表示中 / 6839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 | 366,000円 | +9.5% | +21.4% | 2.46% | 6.74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 | 158,900円 | -0.3% | -28.7% | 3.78% | 3.60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 | 105,000円 | +10.9% | -10.0% | 5.24% | 19.69倍 | 0.56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 | 148,800円 | +6.7% | +6.2% | 3.02% | 12.74倍 | 0.56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 | 51,600円 | +1.2% | +11.1% | 5.43% | 128.04倍 | 0.24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
