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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 4,760 | 4,945 | 4,745 | 4,850 | +260 | +5.7% | 26,000 |
| 2018/01/11 | 4,340 | 4,650 | 4,340 | 4,590 | +250 | +5.8% | 34,300 |
| 2018/01/10 | 4,365 | 4,495 | 4,250 | 4,340 | +140 | +3.3% | 25,700 |
| 2018/01/09 | 3,965 | 4,265 | 3,965 | 4,200 | +270 | +6.9% | 28,700 |
| 2018/01/05 | 3,805 | 3,990 | 3,805 | 3,930 | +130 | +3.4% | 18,300 |
| 2018/01/04 | 3,595 | 3,840 | 3,590 | 3,800 | +215 | +6% | 12,200 |
| 2017/12/29 | 3,620 | 3,630 | 3,505 | 3,585 | +35 | +1% | 11,300 |
| 2017/12/28 | 3,535 | 3,630 | 3,495 | 3,550 | +35 | +1% | 12,000 |
| 2017/12/27 | 3,400 | 3,530 | 3,400 | 3,515 | +120 | +3.5% | 11,100 |
| 2017/12/26 | 3,390 | 3,395 | 3,370 | 3,395 | ±0 | ±0% | 3,500 |
| 2017/12/25 | 3,290 | 3,425 | 3,245 | 3,395 | +115 | +3.5% | 7,000 |
| 2017/12/22 | 3,255 | 3,295 | 3,180 | 3,280 | +10 | +0.3% | 10,700 |
| 2017/12/21 | 3,280 | 3,280 | 3,200 | 3,270 | -5 | -0.2% | 7,400 |
| 2017/12/20 | 3,275 | 3,300 | 3,245 | 3,275 | ±0 | ±0% | 7,000 |
| 2017/12/19 | 3,310 | 3,310 | 3,270 | 3,275 | -10 | -0.3% | 3,000 |
| 2017/12/18 | 3,270 | 3,300 | 3,240 | 3,285 | +15 | +0.5% | 9,700 |
| 2017/12/15 | 3,275 | 3,290 | 3,235 | 3,270 | ±0 | ±0% | 7,100 |
| 2017/12/14 | 3,250 | 3,270 | 3,235 | 3,270 | +10 | +0.3% | 2,800 |
| 2017/12/13 | 3,280 | 3,285 | 3,235 | 3,260 | +5 | +0.2% | 3,500 |
| 2017/12/12 | 3,265 | 3,290 | 3,205 | 3,255 | +20 | +0.6% | 9,200 |
| 2017/12/11 | 3,280 | 3,280 | 3,195 | 3,235 | +95 | +3% | 12,000 |
| 2017/12/08 | 3,160 | 3,170 | 3,120 | 3,140 | +30 | +1% | 3,400 |
| 2017/12/07 | 3,150 | 3,180 | 3,110 | 3,110 | -90 | -2.8% | 6,700 |
| 2017/12/06 | 3,275 | 3,275 | 3,180 | 3,200 | -35 | -1.1% | 7,300 |
| 2017/12/05 | 3,170 | 3,260 | 3,165 | 3,235 | +30 | +0.9% | 3,500 |
| 2017/12/04 | 3,235 | 3,235 | 3,140 | 3,205 | -40 | -1.2% | 14,900 |
| 2017/12/01 | 3,325 | 3,330 | 3,235 | 3,245 | -35 | -1.1% | 3,200 |
| 2017/11/30 | 3,295 | 3,330 | 3,250 | 3,280 | -35 | -1.1% | 7,300 |
| 2017/11/29 | 3,325 | 3,330 | 3,260 | 3,315 | -10 | -0.3% | 7,400 |
| 2017/11/28 | 3,300 | 3,325 | 3,130 | 3,325 | +30 | +0.9% | 17,600 |
| 2017/11/27 | 3,370 | 3,370 | 3,295 | 3,295 | -10 | -0.3% | 5,300 |
| 2017/11/24 | 3,295 | 3,320 | 3,260 | 3,305 | +55 | +1.7% | 4,900 |
| 2017/11/22 | 3,320 | 3,335 | 3,240 | 3,250 | -75 | -2.3% | 5,700 |
| 2017/11/21 | 3,325 | 3,370 | 3,270 | 3,325 | +60 | +1.8% | 4,700 |
| 2017/11/20 | 3,200 | 3,265 | 3,195 | 3,265 | +70 | +2.2% | 6,400 |
| 2017/11/17 | 3,290 | 3,290 | 3,165 | 3,195 | -100 | -3% | 22,600 |
| 2017/11/16 | 3,275 | 3,310 | 3,225 | 3,295 | -5 | -0.2% | 11,100 |
| 2017/11/15 | 3,480 | 3,480 | 3,215 | 3,300 | -170 | -4.9% | 31,100 |
| 2017/11/14 | 3,390 | 3,485 | 3,385 | 3,470 | +105 | +3.1% | 21,600 |
| 2017/11/13 | 3,440 | 3,440 | 3,300 | 3,365 | -20 | -0.6% | 5,000 |
| 2017/11/10 | 3,250 | 3,390 | 3,200 | 3,385 | +65 | +2% | 6,800 |
| 2017/11/09 | 3,365 | 3,460 | 3,200 | 3,320 | ±0 | ±0% | 23,000 |
| 2017/11/08 | 3,325 | 3,355 | 3,320 | 3,320 | +25 | +0.8% | 6,500 |
| 2017/11/07 | 3,295 | 3,300 | 3,260 | 3,295 | ±0 | ±0% | 5,400 |
| 2017/11/06 | 3,190 | 3,325 | 3,150 | 3,295 | +165 | +5.3% | 12,800 |
| 2017/11/02 | 3,080 | 3,150 | 3,065 | 3,130 | +70 | +2.3% | 11,000 |
| 2017/11/01 | 3,070 | 3,070 | 3,035 | 3,060 | +25 | +0.8% | 2,700 |
| 2017/10/31 | 3,065 | 3,080 | 3,035 | 3,035 | -30 | -1% | 3,800 |
| 2017/10/30 | 3,080 | 3,080 | 3,040 | 3,065 | -5 | -0.2% | 3,300 |
| 2017/10/27 | 3,070 | 3,070 | 3,040 | 3,070 | ±0 | ±0% | 2,000 |
1851～
1900
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
