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 |
|---|---|---|---|---|---|---|---|
| 2017/06/05 | 1,864 | 1,869 | 1,852 | 1,852 | -12 | -0.6% | 6,100 |
| 2017/06/02 | 1,855 | 1,864 | 1,855 | 1,864 | +9 | +0.5% | 5,100 |
| 2017/06/01 | 1,859 | 1,859 | 1,846 | 1,855 | +12 | +0.7% | 13,400 |
| 2017/05/31 | 1,850 | 1,850 | 1,841 | 1,843 | -9 | -0.5% | 1,900 |
| 2017/05/30 | 1,842 | 1,855 | 1,842 | 1,852 | +2 | +0.1% | 1,900 |
| 2017/05/29 | 1,855 | 1,859 | 1,850 | 1,850 | -14 | -0.8% | 3,000 |
| 2017/05/26 | 1,867 | 1,867 | 1,859 | 1,864 | +5 | +0.3% | 3,800 |
| 2017/05/25 | 1,850 | 1,868 | 1,846 | 1,859 | +14 | +0.8% | 2,300 |
| 2017/05/24 | 1,871 | 1,885 | 1,845 | 1,845 | -10 | -0.5% | 7,200 |
| 2017/05/23 | 1,840 | 1,855 | 1,831 | 1,855 | +55 | +3.1% | 9,300 |
| 2017/05/22 | 1,805 | 1,810 | 1,796 | 1,800 | +6 | +0.3% | 7,900 |
| 2017/05/19 | 1,804 | 1,807 | 1,794 | 1,794 | -8 | -0.4% | 4,400 |
| 2017/05/18 | 1,789 | 1,802 | 1,783 | 1,802 | +1 | +0.1% | 9,400 |
| 2017/05/17 | 1,790 | 1,801 | 1,789 | 1,801 | +18 | +1% | 6,200 |
| 2017/05/16 | 1,780 | 1,783 | 1,776 | 1,783 | +13 | +0.7% | 2,400 |
| 2017/05/15 | 1,773 | 1,778 | 1,762 | 1,770 | -3 | -0.2% | 3,800 |
| 2017/05/12 | 1,798 | 1,799 | 1,760 | 1,773 | -12 | -0.7% | 6,000 |
| 2017/05/11 | 1,800 | 1,800 | 1,741 | 1,785 | -16 | -0.9% | 8,600 |
| 2017/05/10 | 1,874 | 1,874 | 1,801 | 1,801 | -38 | -2.1% | 27,300 |
| 2017/05/09 | 1,823 | 1,842 | 1,820 | 1,839 | +25 | +1.4% | 6,800 |
| 2017/05/08 | 1,808 | 1,828 | 1,804 | 1,814 | +15 | +0.8% | 7,200 |
| 2017/05/02 | 1,807 | 1,807 | 1,787 | 1,799 | +3 | +0.2% | 2,000 |
| 2017/05/01 | 1,765 | 1,796 | 1,765 | 1,796 | ±0 | ±0% | 1,100 |
| 2017/04/28 | 1,836 | 1,850 | 1,760 | 1,796 | ±0 | ±0% | 6,400 |
| 2017/04/27 | 1,750 | 1,805 | 1,750 | 1,796 | +56 | +3.2% | 5,900 |
| 2017/04/26 | 1,717 | 1,740 | 1,717 | 1,740 | +31 | +1.8% | 1,900 |
| 2017/04/25 | 1,690 | 1,709 | 1,682 | 1,709 | +30 | +1.8% | 1,800 |
| 2017/04/24 | 1,670 | 1,680 | 1,663 | 1,679 | +18 | +1.1% | 1,300 |
| 2017/04/21 | 1,661 | 1,690 | 1,660 | 1,661 | +1 | +0.1% | 2,300 |
| 2017/04/20 | 1,660 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 6,600 |
| 2017/04/19 | 1,638 | 1,660 | 1,617 | 1,660 | +43 | +2.7% | 3,200 |
| 2017/04/18 | 1,650 | 1,664 | 1,615 | 1,617 | +1 | +0.1% | 3,500 |
| 2017/04/17 | 1,580 | 1,619 | 1,580 | 1,616 | +36 | +2.3% | 3,000 |
| 2017/04/14 | 1,615 | 1,615 | 1,540 | 1,580 | -45 | -2.8% | 14,100 |
| 2017/04/13 | 1,650 | 1,650 | 1,622 | 1,625 | -35 | -2.1% | 4,600 |
| 2017/04/12 | 1,662 | 1,675 | 1,655 | 1,660 | -21 | -1.2% | 4,000 |
| 2017/04/11 | 1,660 | 1,690 | 1,650 | 1,681 | -9 | -0.5% | 4,300 |
| 2017/04/10 | 1,663 | 1,690 | 1,663 | 1,690 | +35 | +2.1% | 2,500 |
| 2017/04/07 | 1,665 | 1,680 | 1,651 | 1,655 | -25 | -1.5% | 3,200 |
| 2017/04/06 | 1,746 | 1,746 | 1,611 | 1,680 | -67 | -3.8% | 8,200 |
| 2017/04/05 | 1,750 | 1,760 | 1,747 | 1,747 | -2 | -0.1% | 2,700 |
| 2017/04/04 | 1,815 | 1,815 | 1,749 | 1,749 | -66 | -3.6% | 4,900 |
| 2017/04/03 | 1,808 | 1,830 | 1,777 | 1,815 | +35 | +2% | 6,900 |
| 2017/03/31 | 1,790 | 1,800 | 1,780 | 1,780 | -18 | -1% | 3,000 |
| 2017/03/30 | 1,780 | 1,798 | 1,763 | 1,798 | +39 | +2.2% | 2,400 |
| 2017/03/29 | 1,765 | 1,795 | 1,759 | 1,759 | -39 | -2.2% | 2,100 |
| 2017/03/28 | 1,800 | 1,800 | 1,770 | 1,798 | -2 | -0.1% | 4,300 |
| 2017/03/27 | 1,865 | 1,865 | 1,790 | 1,800 | -60 | -3.2% | 5,000 |
| 2017/03/24 | 1,895 | 1,895 | 1,860 | 1,860 | -35 | -1.8% | 3,500 |
| 2017/03/23 | 1,870 | 1,895 | 1,862 | 1,895 | +25 | +1.3% | 1,400 |
2001～
2050
件表示中 / 7010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 | 417,000円 | +8.5% | -10.5% | 2.16% | 7.70倍 | 0.67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 | 171,700円 | +0.2% | -53.7% | 0.87% | 31.59倍 | 1.47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 | 109,300円 | +5.8% | +31.2% | 5.03% | 12.87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 | 183,200円 | +13.6% | +21.2% | 2.57% | 10.01倍 | 0.69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 | 989,000円 | +38.6% | -6.8% | 2.43% | 10.77倍 | 2.03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
