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 |
|---|---|---|---|---|---|---|---|
| 2016/03/15 | 1,196 | 1,196 | 1,196 | 1,196 | -2 | -0.2% | 1,300 |
| 2016/03/14 | 1,195 | 1,198 | 1,190 | 1,198 | ±0 | ±0% | 900 |
| 2016/03/11 | 1,198 | 1,198 | 1,194 | 1,198 | ±0 | ±0% | 400 |
| 2016/03/10 | 1,198 | 1,198 | 1,197 | 1,198 | ±0 | ±0% | 700 |
| 2016/03/09 | 1,198 | 1,198 | 1,198 | 1,198 | +7 | +0.6% | 100 |
| 2016/03/08 | 1,191 | 1,191 | 1,191 | 1,191 | -8 | -0.7% | 500 |
| 2016/03/07 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2016/03/04 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2016/03/03 | 1,199 | 1,199 | 1,173 | 1,199 | +5 | +0.4% | 500 |
| 2016/03/02 | 1,190 | 1,194 | 1,190 | 1,194 | +5 | +0.4% | 500 |
| 2016/03/01 | 1,170 | 1,189 | 1,170 | 1,189 | -10 | -0.8% | 900 |
| 2016/02/29 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 100 |
| 2016/02/26 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,000 |
| 2016/02/25 | 1,180 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 4,500 |
| 2016/02/24 | 1,157 | 1,180 | 1,157 | 1,180 | -7 | -0.6% | 400 |
| 2016/02/23 | 1,175 | 1,187 | 1,162 | 1,187 | +7 | +0.6% | 2,600 |
| 2016/02/22 | 1,175 | 1,180 | 1,175 | 1,180 | +20 | +1.7% | 6,500 |
| 2016/02/19 | 1,170 | 1,195 | 1,160 | 1,160 | -40 | -3.3% | 2,600 |
| 2016/02/18 | 1,200 | 1,201 | 1,140 | 1,200 | +20 | +1.7% | 7,700 |
| 2016/02/17 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2016/02/16 | 1,130 | 1,180 | 1,130 | 1,180 | +20 | +1.7% | 1,600 |
| 2016/02/15 | 1,163 | 1,163 | 1,160 | 1,160 | +62 | +5.6% | 3,400 |
| 2016/02/12 | 1,133 | 1,133 | 1,021 | 1,098 | -42 | -3.7% | 2,500 |
| 2016/02/10 | 1,190 | 1,190 | 1,090 | 1,140 | -50 | -4.2% | 1,100 |
| 2016/02/09 | 1,160 | 1,190 | 1,150 | 1,190 | -20 | -1.7% | 1,700 |
| 2016/02/08 | 1,178 | 1,210 | 1,178 | 1,210 | +30 | +2.5% | 2,400 |
| 2016/02/05 | 1,183 | 1,190 | 1,140 | 1,180 | -20 | -1.7% | 6,700 |
| 2016/02/04 | 1,209 | 1,209 | 1,190 | 1,200 | - | - | 6,500 |
| 2016/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/02 | 1,220 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 400 |
| 2016/02/01 | 1,221 | 1,240 | 1,220 | 1,240 | +5 | +0.4% | 4,100 |
| 2016/01/29 | 1,235 | 1,235 | 1,235 | 1,235 | +1 | +0.1% | 1,000 |
| 2016/01/28 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 200 |
| 2016/01/27 | 1,212 | 1,234 | 1,212 | 1,234 | -1 | -0.1% | 1,100 |
| 2016/01/26 | 1,210 | 1,235 | 1,210 | 1,235 | - | - | 200 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,203 | 1,235 | 1,203 | 1,235 | - | - | 500 |
| 2016/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/20 | 1,237 | 1,237 | 1,199 | 1,220 | ±0 | ±0% | 7,600 |
| 2016/01/19 | 1,239 | 1,239 | 1,210 | 1,220 | -10 | -0.8% | 1,700 |
| 2016/01/18 | 1,235 | 1,235 | 1,230 | 1,230 | -14 | -1.1% | 200 |
| 2016/01/15 | 1,250 | 1,250 | 1,244 | 1,244 | +9 | +0.7% | 5,500 |
| 2016/01/14 | 1,232 | 1,249 | 1,190 | 1,235 | -23 | -1.8% | 4,900 |
| 2016/01/13 | 1,222 | 1,258 | 1,222 | 1,258 | +8 | +0.6% | 1,200 |
| 2016/01/12 | 1,260 | 1,260 | 1,236 | 1,250 | - | - | 1,200 |
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/07 | 1,272 | 1,274 | 1,250 | 1,270 | -2 | -0.2% | 5,900 |
| 2016/01/06 | 1,260 | 1,273 | 1,260 | 1,272 | -2 | -0.2% | 800 |
| 2016/01/05 | 1,261 | 1,274 | 1,251 | 1,274 | +3 | +0.2% | 800 |
| 2016/01/04 | 1,274 | 1,274 | 1,255 | 1,271 | +1 | +0.1% | 3,900 |
2301～
2350
件表示中 / 7011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 | 414,000円 | +8.5% | -10.5% | 2.17% | 7.66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 | 174,400円 | +0.2% | -53.7% | 0.86% | 32.09倍 | 1.50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 | 110,600円 | +5.8% | +31.2% | 4.97% | 13.03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 | 188,400円 | +13.6% | +21.2% | 2.49% | 10.29倍 | 0.72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 | 963,000円 | +38.6% | -6.8% | 2.49% | 10.49倍 | 1.98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
