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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/28 | 1,195 | 1,195 | 1,180 | 1,180 | +4 | +0.3% | 3,300 |
| 2014/01/27 | 1,179 | 1,200 | 1,170 | 1,176 | -42 | -3.4% | 4,600 |
| 2014/01/24 | 1,240 | 1,240 | 1,217 | 1,218 | -22 | -1.8% | 1,600 |
| 2014/01/23 | 1,256 | 1,259 | 1,240 | 1,240 | -11 | -0.9% | 3,400 |
| 2014/01/22 | 1,259 | 1,259 | 1,240 | 1,251 | +1 | +0.1% | 4,600 |
| 2014/01/21 | 1,269 | 1,269 | 1,230 | 1,250 | +2 | +0.2% | 9,900 |
| 2014/01/20 | 1,210 | 1,248 | 1,205 | 1,248 | +48 | +4% | 5,100 |
| 2014/01/17 | 1,189 | 1,200 | 1,189 | 1,200 | +20 | +1.7% | 1,600 |
| 2014/01/16 | 1,200 | 1,200 | 1,162 | 1,180 | -18 | -1.5% | 4,500 |
| 2014/01/15 | 1,188 | 1,198 | 1,188 | 1,198 | +10 | +0.8% | 1,200 |
| 2014/01/14 | 1,190 | 1,200 | 1,140 | 1,188 | -6 | -0.5% | 7,000 |
| 2014/01/10 | 1,180 | 1,195 | 1,179 | 1,194 | +14 | +1.2% | 5,500 |
| 2014/01/09 | 1,150 | 1,180 | 1,136 | 1,180 | +30 | +2.6% | 9,800 |
| 2014/01/08 | 1,150 | 1,150 | 1,140 | 1,150 | -3 | -0.3% | 1,100 |
| 2014/01/07 | 1,169 | 1,169 | 1,150 | 1,153 | -17 | -1.5% | 3,200 |
| 2014/01/06 | 1,178 | 1,178 | 1,170 | 1,170 | +46 | +4.1% | 3,100 |
| 2013/12/30 | 1,088 | 1,210 | 1,088 | 1,124 | +42 | +3.9% | 6,500 |
| 2013/12/27 | 1,080 | 1,088 | 1,080 | 1,082 | +4 | +0.4% | 2,300 |
| 2013/12/26 | 1,078 | 1,078 | 1,078 | 1,078 | +28 | +2.7% | 3,200 |
| 2013/12/25 | 1,060 | 1,061 | 1,050 | 1,050 | -10 | -0.9% | 7,100 |
| 2013/12/24 | 1,085 | 1,085 | 1,060 | 1,060 | -20 | -1.9% | 5,600 |
2801～
2850
件表示中 / 7018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 | 408,000円 | +8.5% | -10.5% | 2.21% | 7.55倍 | 0.65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 |
| 大阪チタ | 196,800円 | +0.2% | -53.7% | 0.76% | 36.21倍 | 1.69倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 大紀アルミ | 114,900円 | +5.8% | +31.2% | 4.79% | 13.53倍 | 0.62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 | 201,800円 | +13.6% | +21.2% | 2.33% | 11.03倍 | 0.77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 |
| 日精鉱 | 1,167,000円 | +38.6% | -6.8% | 2.06% | 12.71倍 | 2.40倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
