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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 1,261 | 1,274 | 1,255 | 1,270 | +10 | +0.8% | 2,600 |
| 2015/12/29 | 1,260 | 1,260 | 1,260 | 1,260 | +30 | +2.4% | 300 |
| 2015/12/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 900 |
| 2015/12/25 | 1,221 | 1,230 | 1,214 | 1,230 | +9 | +0.7% | 9,100 |
| 2015/12/24 | 1,245 | 1,255 | 1,221 | 1,221 | -21 | -1.7% | 2,300 |
| 2015/12/22 | 1,231 | 1,242 | 1,231 | 1,242 | +7 | +0.6% | 4,200 |
| 2015/12/21 | 1,235 | 1,262 | 1,206 | 1,235 | -20 | -1.6% | 10,600 |
| 2015/12/18 | 1,250 | 1,255 | 1,240 | 1,255 | +10 | +0.8% | 3,400 |
| 2015/12/17 | 1,225 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 5,800 |
| 2015/12/16 | 1,217 | 1,230 | 1,217 | 1,225 | +14 | +1.2% | 6,400 |
| 2015/12/15 | 1,220 | 1,230 | 1,211 | 1,211 | -14 | -1.1% | 6,400 |
| 2015/12/14 | 1,244 | 1,244 | 1,218 | 1,225 | -30 | -2.4% | 19,500 |
| 2015/12/11 | 1,250 | 1,255 | 1,250 | 1,255 | +10 | +0.8% | 900 |
| 2015/12/10 | 1,246 | 1,259 | 1,245 | 1,245 | ±0 | ±0% | 2,000 |
| 2015/12/09 | 1,255 | 1,255 | 1,244 | 1,245 | -30 | -2.4% | 6,500 |
| 2015/12/08 | 1,283 | 1,283 | 1,265 | 1,275 | ±0 | ±0% | 4,300 |
| 2015/12/07 | 1,293 | 1,293 | 1,275 | 1,275 | - | - | 400 |
| 2015/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/03 | 1,285 | 1,285 | 1,280 | 1,285 | -1 | -0.1% | 4,200 |
| 2015/12/02 | 1,289 | 1,289 | 1,270 | 1,286 | +1 | +0.1% | 1,300 |
| 2015/12/01 | 1,280 | 1,285 | 1,280 | 1,285 | +20 | +1.6% | 300 |
| 2015/11/30 | 1,278 | 1,278 | 1,265 | 1,265 | -15 | -1.2% | 1,400 |
| 2015/11/27 | 1,261 | 1,280 | 1,260 | 1,280 | +3 | +0.2% | 500 |
| 2015/11/26 | 1,257 | 1,277 | 1,257 | 1,277 | +12 | +0.9% | 2,200 |
| 2015/11/25 | 1,295 | 1,295 | 1,265 | 1,265 | -28 | -2.2% | 500 |
| 2015/11/24 | 1,260 | 1,293 | 1,260 | 1,293 | +11 | +0.9% | 2,800 |
| 2015/11/20 | 1,283 | 1,283 | 1,270 | 1,282 | -18 | -1.4% | 6,900 |
| 2015/11/19 | 1,265 | 1,300 | 1,265 | 1,300 | +17 | +1.3% | 4,200 |
| 2015/11/18 | 1,288 | 1,288 | 1,282 | 1,283 | -5 | -0.4% | 3,700 |
| 2015/11/17 | 1,288 | 1,288 | 1,250 | 1,288 | +9 | +0.7% | 2,500 |
| 2015/11/16 | 1,279 | 1,279 | 1,279 | 1,279 | +10 | +0.8% | 100 |
| 2015/11/13 | 1,269 | 1,269 | 1,269 | 1,269 | +4 | +0.3% | 500 |
| 2015/11/12 | 1,250 | 1,265 | 1,243 | 1,265 | +30 | +2.4% | 3,000 |
| 2015/11/11 | 1,235 | 1,265 | 1,232 | 1,235 | +4 | +0.3% | 4,300 |
| 2015/11/10 | 1,244 | 1,260 | 1,230 | 1,231 | -14 | -1.1% | 11,400 |
| 2015/11/09 | 1,245 | 1,245 | 1,245 | 1,245 | +20 | +1.6% | 400 |
| 2015/11/06 | 1,226 | 1,229 | 1,225 | 1,225 | -15 | -1.2% | 3,000 |
| 2015/11/05 | 1,220 | 1,240 | 1,220 | 1,240 | -10 | -0.8% | 500 |
| 2015/11/04 | 1,244 | 1,250 | 1,244 | 1,250 | +11 | +0.9% | 200 |
| 2015/11/02 | 1,258 | 1,258 | 1,238 | 1,239 | -10 | -0.8% | 2,400 |
| 2015/10/30 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 1,300 |
| 2015/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2015/10/28 | 1,248 | 1,251 | 1,248 | 1,250 | -5 | -0.4% | 2,100 |
| 2015/10/27 | 1,252 | 1,255 | 1,250 | 1,255 | +9 | +0.7% | 4,800 |
| 2015/10/26 | 1,255 | 1,270 | 1,246 | 1,246 | -24 | -1.9% | 7,300 |
| 2015/10/23 | 1,256 | 1,283 | 1,250 | 1,270 | -3 | -0.2% | 6,600 |
| 2015/10/22 | 1,270 | 1,273 | 1,270 | 1,273 | +3 | +0.2% | 300 |
| 2015/10/21 | 1,251 | 1,270 | 1,251 | 1,270 | +9 | +0.7% | 500 |
| 2015/10/20 | 1,276 | 1,277 | 1,261 | 1,261 | -13 | -1% | 9,700 |
| 2015/10/19 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 100 |
2351～
2400
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
