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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 2,951 | 2,951 | 2,857 | 2,859 | -156 | -5.2% | 3,700 |
| 2018/10/31 | 3,055 | 3,055 | 2,955 | 3,015 | -40 | -1.3% | 4,400 |
| 2018/10/30 | 2,800 | 3,090 | 2,747 | 3,055 | +222 | +7.8% | 12,000 |
| 2018/10/29 | 2,798 | 2,857 | 2,730 | 2,833 | -10 | -0.4% | 5,200 |
| 2018/10/26 | 2,800 | 2,908 | 2,766 | 2,843 | -57 | -2% | 7,100 |
| 2018/10/25 | 3,035 | 3,035 | 2,900 | 2,900 | -185 | -6% | 8,000 |
| 2018/10/24 | 3,090 | 3,095 | 3,030 | 3,085 | +40 | +1.3% | 3,300 |
| 2018/10/23 | 3,200 | 3,200 | 3,045 | 3,045 | -85 | -2.7% | 8,300 |
| 2018/10/22 | 3,075 | 3,150 | 3,060 | 3,130 | +75 | +2.5% | 3,400 |
| 2018/10/19 | 3,100 | 3,105 | 3,055 | 3,055 | -90 | -2.9% | 3,500 |
| 2018/10/18 | 3,330 | 3,330 | 3,100 | 3,145 | -45 | -1.4% | 4,500 |
| 2018/10/17 | 3,055 | 3,190 | 3,055 | 3,190 | +140 | +4.6% | 2,100 |
| 2018/10/16 | 3,065 | 3,090 | 3,040 | 3,050 | -30 | -1% | 4,100 |
| 2018/10/15 | 3,130 | 3,285 | 3,075 | 3,080 | -65 | -2.1% | 5,600 |
| 2018/10/12 | 3,135 | 3,165 | 3,135 | 3,145 | +10 | +0.3% | 5,100 |
| 2018/10/11 | 3,355 | 3,355 | 3,130 | 3,135 | -240 | -7.1% | 6,600 |
| 2018/10/10 | 3,505 | 3,505 | 3,325 | 3,375 | -185 | -5.2% | 8,000 |
| 2018/10/09 | 3,640 | 3,640 | 3,540 | 3,560 | +30 | +0.8% | 2,300 |
| 2018/10/05 | 3,535 | 3,595 | 3,515 | 3,530 | -5 | -0.1% | 2,800 |
| 2018/10/04 | 3,695 | 3,695 | 3,500 | 3,535 | -20 | -0.6% | 3,800 |
| 2018/10/03 | 3,565 | 3,575 | 3,515 | 3,555 | -80 | -2.2% | 3,700 |
| 2018/10/02 | 3,645 | 3,650 | 3,600 | 3,635 | -10 | -0.3% | 2,100 |
| 2018/10/01 | 3,625 | 3,650 | 3,625 | 3,645 | -20 | -0.5% | 1,500 |
| 2018/09/28 | 3,765 | 3,765 | 3,600 | 3,665 | -65 | -1.7% | 1,900 |
| 2018/09/27 | 3,765 | 3,765 | 3,645 | 3,730 | -35 | -0.9% | 2,900 |
| 2018/09/26 | 3,810 | 3,810 | 3,715 | 3,765 | -65 | -1.7% | 5,000 |
| 2018/09/25 | 3,830 | 3,830 | 3,690 | 3,830 | +35 | +0.9% | 11,600 |
| 2018/09/21 | 3,495 | 3,840 | 3,475 | 3,795 | +345 | +10% | 23,000 |
| 2018/09/20 | 3,405 | 3,450 | 3,405 | 3,450 | +45 | +1.3% | 5,500 |
| 2018/09/19 | 3,385 | 3,415 | 3,295 | 3,405 | +90 | +2.7% | 4,300 |
| 2018/09/18 | 3,360 | 3,360 | 3,235 | 3,315 | -45 | -1.3% | 4,700 |
| 2018/09/14 | 3,255 | 3,390 | 3,255 | 3,360 | +70 | +2.1% | 6,200 |
| 2018/09/13 | 3,300 | 3,325 | 3,235 | 3,290 | -45 | -1.3% | 4,600 |
| 2018/09/12 | 3,345 | 3,345 | 3,175 | 3,335 | +55 | +1.7% | 5,500 |
| 2018/09/11 | 3,265 | 3,305 | 3,140 | 3,280 | +85 | +2.7% | 3,700 |
| 2018/09/10 | 3,105 | 3,255 | 3,105 | 3,195 | +95 | +3.1% | 5,500 |
| 2018/09/07 | 3,080 | 3,130 | 3,080 | 3,100 | ±0 | ±0% | 2,200 |
| 2018/09/06 | 3,090 | 3,180 | 3,090 | 3,100 | +10 | +0.3% | 3,400 |
| 2018/09/05 | 3,150 | 3,190 | 3,090 | 3,090 | -85 | -2.7% | 3,000 |
| 2018/09/04 | 3,355 | 3,355 | 3,165 | 3,175 | +30 | +1% | 2,400 |
| 2018/09/03 | 3,260 | 3,260 | 3,140 | 3,145 | -135 | -4.1% | 2,300 |
| 2018/08/31 | 3,355 | 3,355 | 3,255 | 3,280 | -50 | -1.5% | 3,500 |
| 2018/08/30 | 3,255 | 3,370 | 3,255 | 3,330 | +25 | +0.8% | 2,200 |
| 2018/08/29 | 3,235 | 3,350 | 3,235 | 3,305 | +70 | +2.2% | 4,000 |
| 2018/08/28 | 3,105 | 3,300 | 3,105 | 3,235 | +60 | +1.9% | 3,700 |
| 2018/08/27 | 3,090 | 3,180 | 3,090 | 3,175 | +85 | +2.8% | 4,200 |
| 2018/08/24 | 3,100 | 3,100 | 3,040 | 3,090 | -15 | -0.5% | 900 |
| 2018/08/23 | 3,080 | 3,130 | 3,055 | 3,105 | -15 | -0.5% | 2,800 |
| 2018/08/22 | 3,030 | 3,120 | 3,030 | 3,120 | +50 | +1.6% | 1,500 |
| 2018/08/21 | 3,050 | 3,190 | 3,035 | 3,070 | +20 | +0.7% | 3,900 |
1651～
1700
件表示中 / 7009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 | 412,000円 | +8.5% | -10.5% | 2.18% | 7.61倍 | 0.66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 | 169,000円 | +0.2% | -53.7% | 0.89% | 31.09倍 | 1.45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 | 109,900円 | +5.8% | +31.2% | 5.00% | 12.94倍 | 0.60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 | 187,300円 | +13.6% | +21.2% | 2.51% | 10.23倍 | 0.71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 | 1,056,000円 | +38.6% | -6.8% | 2.27% | 11.50倍 | 2.17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
