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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 1,366 | 1,366 | 1,254 | 1,325 | -26 | -1.9% | 6,700 |
| 2015/07/31 | 1,357 | 1,357 | 1,331 | 1,351 | -7 | -0.5% | 1,900 |
| 2015/07/30 | 1,358 | 1,358 | 1,358 | 1,358 | +33 | +2.5% | 100 |
| 2015/07/29 | 1,338 | 1,362 | 1,325 | 1,325 | -13 | -1% | 500 |
| 2015/07/28 | 1,338 | 1,338 | 1,338 | 1,338 | -7 | -0.5% | 100 |
| 2015/07/27 | 1,346 | 1,350 | 1,305 | 1,345 | -30 | -2.2% | 1,600 |
| 2015/07/24 | 1,381 | 1,381 | 1,351 | 1,375 | -7 | -0.5% | 2,400 |
| 2015/07/23 | 1,382 | 1,382 | 1,382 | 1,382 | ±0 | ±0% | 1,400 |
| 2015/07/22 | 1,398 | 1,398 | 1,358 | 1,382 | ±0 | ±0% | 6,400 |
| 2015/07/21 | 1,368 | 1,397 | 1,368 | 1,382 | -16 | -1.1% | 3,400 |
| 2015/07/17 | 1,355 | 1,398 | 1,350 | 1,398 | +28 | +2% | 8,600 |
| 2015/07/16 | 1,341 | 1,370 | 1,340 | 1,370 | +32 | +2.4% | 5,700 |
| 2015/07/15 | 1,341 | 1,345 | 1,338 | 1,338 | -2 | -0.1% | 3,400 |
| 2015/07/14 | 1,349 | 1,349 | 1,340 | 1,340 | +8 | +0.6% | 200 |
| 2015/07/13 | 1,332 | 1,332 | 1,332 | 1,332 | +2 | +0.2% | 2,400 |
| 2015/07/10 | 1,310 | 1,335 | 1,310 | 1,330 | -10 | -0.7% | 800 |
| 2015/07/09 | 1,288 | 1,340 | 1,240 | 1,340 | -8 | -0.6% | 11,900 |
| 2015/07/08 | 1,362 | 1,362 | 1,332 | 1,348 | -28 | -2% | 4,900 |
| 2015/07/07 | 1,370 | 1,376 | 1,367 | 1,376 | +8 | +0.6% | 3,400 |
| 2015/07/06 | 1,373 | 1,388 | 1,368 | 1,368 | -24 | -1.7% | 4,100 |
| 2015/07/03 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 1,000 |
| 2015/07/02 | 1,391 | 1,392 | 1,391 | 1,392 | +1 | +0.1% | 300 |
| 2015/07/01 | 1,381 | 1,394 | 1,370 | 1,391 | +10 | +0.7% | 2,000 |
| 2015/06/30 | 1,375 | 1,390 | 1,368 | 1,381 | -9 | -0.6% | 2,000 |
| 2015/06/29 | 1,400 | 1,400 | 1,369 | 1,390 | -10 | -0.7% | 2,000 |
| 2015/06/26 | 1,408 | 1,408 | 1,378 | 1,400 | -11 | -0.8% | 6,800 |
| 2015/06/25 | 1,422 | 1,422 | 1,385 | 1,411 | ±0 | ±0% | 12,900 |
| 2015/06/24 | 1,421 | 1,421 | 1,388 | 1,411 | +1 | +0.1% | 2,500 |
| 2015/06/23 | 1,403 | 1,420 | 1,403 | 1,410 | -4 | -0.3% | 900 |
| 2015/06/22 | 1,412 | 1,420 | 1,401 | 1,414 | +4 | +0.3% | 10,800 |
| 2015/06/19 | 1,420 | 1,420 | 1,399 | 1,410 | -3 | -0.2% | 2,100 |
| 2015/06/18 | 1,420 | 1,424 | 1,400 | 1,413 | -7 | -0.5% | 18,500 |
| 2015/06/17 | 1,409 | 1,420 | 1,409 | 1,420 | +10 | +0.7% | 2,600 |
| 2015/06/16 | 1,415 | 1,419 | 1,400 | 1,410 | ±0 | ±0% | 4,100 |
| 2015/06/15 | 1,415 | 1,416 | 1,405 | 1,410 | +2 | +0.1% | 5,300 |
| 2015/06/12 | 1,400 | 1,416 | 1,389 | 1,408 | +1 | +0.1% | 4,400 |
| 2015/06/11 | 1,390 | 1,407 | 1,390 | 1,407 | +18 | +1.3% | 3,900 |
| 2015/06/10 | 1,393 | 1,393 | 1,370 | 1,389 | +23 | +1.7% | 500 |
| 2015/06/09 | 1,385 | 1,394 | 1,366 | 1,366 | -29 | -2.1% | 4,300 |
| 2015/06/08 | 1,384 | 1,401 | 1,384 | 1,395 | +13 | +0.9% | 2,200 |
| 2015/06/05 | 1,401 | 1,401 | 1,382 | 1,382 | -6 | -0.4% | 4,200 |
| 2015/06/04 | 1,385 | 1,400 | 1,383 | 1,388 | +9 | +0.7% | 6,000 |
| 2015/06/03 | 1,375 | 1,383 | 1,375 | 1,379 | +4 | +0.3% | 1,900 |
| 2015/06/02 | 1,388 | 1,388 | 1,367 | 1,375 | -13 | -0.9% | 900 |
| 2015/06/01 | 1,388 | 1,388 | 1,388 | 1,388 | +1 | +0.1% | 300 |
| 2015/05/29 | 1,394 | 1,394 | 1,360 | 1,387 | +6 | +0.4% | 3,900 |
| 2015/05/28 | 1,405 | 1,410 | 1,381 | 1,381 | -24 | -1.7% | 9,300 |
| 2015/05/27 | 1,369 | 1,405 | 1,360 | 1,405 | +37 | +2.7% | 6,600 |
| 2015/05/26 | 1,368 | 1,368 | 1,368 | 1,368 | +8 | +0.6% | 100 |
| 2015/05/25 | 1,352 | 1,373 | 1,352 | 1,360 | -5 | -0.4% | 27,600 |
2451～
2500
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
