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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 3,900 | 3,925 | 3,710 | 3,710 | -215 | -5.5% | 16,400 |
| 2018/06/07 | 3,595 | 3,995 | 3,595 | 3,925 | +360 | +10.1% | 24,100 |
| 2018/06/06 | 3,510 | 3,630 | 3,510 | 3,565 | -130 | -3.5% | 30,200 |
| 2018/06/05 | 3,645 | 3,705 | 3,585 | 3,695 | +25 | +0.7% | 8,600 |
| 2018/06/04 | 3,835 | 3,835 | 3,665 | 3,670 | -185 | -4.8% | 13,900 |
| 2018/06/01 | 3,755 | 3,870 | 3,720 | 3,855 | +60 | +1.6% | 8,900 |
| 2018/05/31 | 3,680 | 3,835 | 3,680 | 3,795 | +115 | +3.1% | 9,400 |
| 2018/05/30 | 3,700 | 3,700 | 3,630 | 3,680 | -90 | -2.4% | 8,700 |
| 2018/05/29 | 3,865 | 3,885 | 3,715 | 3,770 | -105 | -2.7% | 9,200 |
| 2018/05/28 | 3,925 | 3,925 | 3,850 | 3,875 | -50 | -1.3% | 11,600 |
| 2018/05/25 | 4,000 | 4,015 | 3,905 | 3,925 | -30 | -0.8% | 8,200 |
| 2018/05/24 | 4,090 | 4,140 | 3,935 | 3,955 | -110 | -2.7% | 15,400 |
| 2018/05/23 | 4,190 | 4,220 | 4,040 | 4,065 | -120 | -2.9% | 13,500 |
| 2018/05/22 | 4,275 | 4,275 | 4,165 | 4,185 | -95 | -2.2% | 9,400 |
| 2018/05/21 | 4,355 | 4,400 | 4,265 | 4,280 | -75 | -1.7% | 13,400 |
| 2018/05/18 | 4,285 | 4,390 | 4,285 | 4,355 | +70 | +1.6% | 7,400 |
| 2018/05/17 | 4,330 | 4,345 | 4,240 | 4,285 | -45 | -1% | 15,000 |
| 2018/05/16 | 4,300 | 4,360 | 4,260 | 4,330 | +10 | +0.2% | 12,100 |
| 2018/05/15 | 4,490 | 4,490 | 4,245 | 4,320 | -170 | -3.8% | 31,600 |
| 2018/05/14 | 4,540 | 4,580 | 4,480 | 4,490 | +90 | +2% | 23,500 |
| 2018/05/11 | 4,345 | 4,445 | 4,130 | 4,400 | -365 | -7.7% | 70,800 |
| 2018/05/10 | 4,735 | 4,875 | 4,735 | 4,765 | +40 | +0.8% | 18,700 |
| 2018/05/09 | 4,815 | 4,850 | 4,695 | 4,725 | -130 | -2.7% | 16,400 |
| 2018/05/08 | 4,915 | 4,950 | 4,750 | 4,855 | -145 | -2.9% | 18,900 |
| 2018/05/07 | 5,080 | 5,080 | 4,870 | 5,000 | -30 | -0.6% | 18,300 |
| 2018/05/02 | 5,060 | 5,200 | 5,020 | 5,030 | -90 | -1.8% | 28,500 |
| 2018/05/01 | 5,550 | 5,550 | 5,120 | 5,120 | -500 | -8.9% | 52,100 |
| 2018/04/27 | 6,190 | 6,200 | 5,580 | 5,620 | -590 | -9.5% | 74,400 |
| 2018/04/26 | 6,550 | 6,580 | 5,960 | 6,210 | -340 | -5.2% | 354,200 |
| 2018/04/25 | 6,550 | 6,870 | 6,500 | 6,550 | -10 | -0.2% | 121,300 |
| 2018/04/24 | 6,290 | 6,560 | 6,290 | 6,560 | +290 | +4.6% | 71,800 |
| 2018/04/23 | 6,320 | 6,570 | 6,160 | 6,270 | ±0 | ±0% | 75,100 |
| 2018/04/20 | 6,180 | 6,290 | 6,110 | 6,270 | +100 | +1.6% | 42,100 |
| 2018/04/19 | 6,000 | 6,180 | 5,970 | 6,170 | +230 | +3.9% | 40,200 |
| 2018/04/18 | 5,930 | 6,090 | 5,880 | 5,940 | +90 | +1.5% | 49,800 |
| 2018/04/17 | 5,710 | 5,940 | 5,660 | 5,850 | +150 | +2.6% | 52,900 |
| 2018/04/16 | 5,750 | 5,780 | 5,610 | 5,700 | +10 | +0.2% | 30,500 |
| 2018/04/13 | 5,610 | 5,780 | 5,560 | 5,690 | +140 | +2.5% | 32,200 |
| 2018/04/12 | 5,570 | 5,620 | 5,450 | 5,550 | -20 | -0.4% | 26,200 |
| 2018/04/11 | 5,450 | 5,700 | 5,400 | 5,570 | +110 | +2% | 54,200 |
| 2018/04/10 | 5,380 | 5,480 | 5,320 | 5,460 | +20 | +0.4% | 23,300 |
| 2018/04/09 | 5,180 | 5,440 | 5,160 | 5,440 | +210 | +4% | 56,100 |
| 2018/04/06 | 5,080 | 5,240 | 5,040 | 5,230 | +130 | +2.5% | 33,400 |
| 2018/04/05 | 5,100 | 5,170 | 5,040 | 5,100 | ±0 | ±0% | 13,200 |
| 2018/04/04 | 5,020 | 5,150 | 4,975 | 5,100 | +40 | +0.8% | 19,400 |
| 2018/04/03 | 4,965 | 5,080 | 4,920 | 5,060 | ±0 | ±0% | 18,100 |
| 2018/04/02 | 5,240 | 5,250 | 5,060 | 5,060 | -170 | -3.3% | 19,500 |
| 2018/03/30 | 5,260 | 5,300 | 5,230 | 5,230 | +10 | +0.2% | 8,400 |
| 2018/03/29 | 5,260 | 5,300 | 5,160 | 5,220 | -40 | -0.8% | 11,600 |
| 2018/03/28 | 5,010 | 5,320 | 4,945 | 5,260 | +140 | +2.7% | 31,800 |
1751～
1800
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
