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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,171 | 1,320 | 1,171 | 1,320 | ±0 | ±0% | 2,000 |
| 2013/06/11 | 1,333 | 1,333 | 1,303 | 1,320 | -13 | -1% | 3,200 |
| 2013/06/10 | 1,320 | 1,340 | 1,320 | 1,333 | +23 | +1.8% | 1,800 |
| 2013/06/07 | 1,310 | 1,350 | 1,310 | 1,310 | -90 | -6.4% | 2,300 |
| 2013/06/06 | 1,406 | 1,410 | 1,400 | 1,400 | -60 | -4.1% | 1,200 |
| 2013/06/05 | 1,460 | 1,460 | 1,460 | 1,460 | +25 | +1.7% | 300 |
| 2013/06/04 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 500 |
| 2013/06/03 | 1,445 | 1,445 | 1,435 | 1,435 | -15 | -1% | 4,200 |
| 2013/05/31 | 1,460 | 1,465 | 1,450 | 1,450 | -5 | -0.3% | 2,300 |
| 2013/05/30 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 2,000 |
| 2013/05/29 | 1,450 | 1,479 | 1,450 | 1,455 | +5 | +0.3% | 6,100 |
| 2013/05/28 | 1,450 | 1,455 | 1,450 | 1,450 | +49 | +3.5% | 1,500 |
| 2013/05/27 | 1,455 | 1,460 | 1,401 | 1,401 | -84 | -5.7% | 2,300 |
| 2013/05/24 | 1,480 | 1,590 | 1,480 | 1,485 | -35 | -2.3% | 5,500 |
| 2013/05/23 | 1,600 | 1,600 | 1,430 | 1,520 | -115 | -7% | 5,800 |
| 2013/05/22 | 1,610 | 1,645 | 1,600 | 1,635 | +15 | +0.9% | 1,300 |
| 2013/05/21 | 1,590 | 1,620 | 1,590 | 1,620 | +30 | +1.9% | 400 |
| 2013/05/20 | 1,600 | 1,600 | 1,568 | 1,590 | ±0 | ±0% | 4,700 |
| 2013/05/17 | 1,600 | 1,600 | 1,525 | 1,590 | -10 | -0.6% | 800 |
| 2013/05/16 | 1,620 | 1,620 | 1,500 | 1,600 | ±0 | ±0% | 3,400 |
| 2013/05/15 | 1,600 | 1,600 | 1,500 | 1,600 | ±0 | ±0% | 3,400 |
| 2013/05/14 | 1,640 | 1,640 | 1,600 | 1,600 | -20 | -1.2% | 2,000 |
| 2013/05/13 | 1,620 | 1,650 | 1,590 | 1,620 | +1 | +0.1% | 8,800 |
| 2013/05/10 | 1,400 | 1,620 | 1,370 | 1,619 | +219 | +15.6% | 15,700 |
| 2013/05/09 | 1,292 | 1,400 | 1,292 | 1,400 | +99 | +7.6% | 10,500 |
| 2013/05/08 | 1,300 | 1,340 | 1,270 | 1,301 | -5 | -0.4% | 10,600 |
| 2013/05/07 | 1,277 | 1,306 | 1,277 | 1,306 | +1 | +0.1% | 4,900 |
| 2013/05/02 | 1,270 | 1,305 | 1,242 | 1,305 | +15 | +1.2% | 10,100 |
| 2013/05/01 | 1,270 | 1,297 | 1,270 | 1,290 | +39 | +3.1% | 3,700 |
| 2013/04/30 | 1,259 | 1,259 | 1,235 | 1,251 | -8 | -0.6% | 700 |
| 2013/04/26 | 1,265 | 1,269 | 1,181 | 1,259 | -21 | -1.6% | 6,700 |
| 2013/04/25 | 1,270 | 1,280 | 1,270 | 1,280 | -15 | -1.2% | 1,200 |
| 2013/04/24 | 1,270 | 1,295 | 1,240 | 1,295 | +6 | +0.5% | 3,000 |
| 2013/04/23 | 1,298 | 1,298 | 1,240 | 1,289 | -11 | -0.8% | 12,700 |
| 2013/04/22 | 1,285 | 1,300 | 1,285 | 1,300 | - | - | 7,700 |
| 2013/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/18 | 1,270 | 1,296 | 1,270 | 1,296 | +1 | +0.1% | 1,300 |
| 2013/04/17 | 1,290 | 1,295 | 1,272 | 1,295 | +5 | +0.4% | 1,300 |
| 2013/04/16 | 1,241 | 1,290 | 1,241 | 1,290 | +40 | +3.2% | 3,600 |
| 2013/04/15 | 1,250 | 1,250 | 1,244 | 1,250 | ±0 | ±0% | 1,400 |
| 2013/04/12 | 1,298 | 1,298 | 1,238 | 1,250 | -47 | -3.6% | 2,100 |
| 2013/04/11 | 1,299 | 1,300 | 1,251 | 1,297 | -2 | -0.2% | 3,700 |
| 2013/04/10 | 1,295 | 1,299 | 1,290 | 1,299 | +12 | +0.9% | 2,100 |
| 2013/04/09 | 1,246 | 1,287 | 1,244 | 1,287 | +41 | +3.3% | 12,900 |
| 2013/04/08 | 1,218 | 1,246 | 1,203 | 1,246 | +46 | +3.8% | 2,400 |
| 2013/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2013/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | -48 | -3.8% | 1,100 |
| 2013/04/03 | 1,255 | 1,255 | 1,195 | 1,248 | - | - | 600 |
| 2013/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/01 | 1,255 | 1,255 | 1,255 | 1,255 | -25 | -2% | 100 |
2801～
2850
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
