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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 1,329 | 1,329 | 1,316 | 1,319 | -9 | -0.7% | 7,000 |
| 2015/03/09 | 1,327 | 1,328 | 1,320 | 1,328 | +7 | +0.5% | 5,300 |
| 2015/03/06 | 1,329 | 1,331 | 1,321 | 1,321 | -8 | -0.6% | 13,700 |
| 2015/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 300 |
| 2015/03/04 | 1,328 | 1,329 | 1,328 | 1,329 | +1 | +0.1% | 500 |
| 2015/03/03 | 1,320 | 1,338 | 1,320 | 1,328 | +9 | +0.7% | 3,800 |
| 2015/03/02 | 1,319 | 1,322 | 1,318 | 1,319 | +4 | +0.3% | 2,200 |
| 2015/02/27 | 1,334 | 1,334 | 1,310 | 1,315 | -24 | -1.8% | 3,900 |
| 2015/02/26 | 1,329 | 1,339 | 1,320 | 1,339 | +6 | +0.5% | 4,500 |
| 2015/02/25 | 1,334 | 1,334 | 1,333 | 1,333 | -1 | -0.1% | 400 |
| 2015/02/24 | 1,325 | 1,334 | 1,311 | 1,334 | -2 | -0.1% | 1,700 |
| 2015/02/23 | 1,339 | 1,342 | 1,330 | 1,336 | -6 | -0.4% | 4,400 |
| 2015/02/20 | 1,327 | 1,342 | 1,310 | 1,342 | +4 | +0.3% | 13,900 |
| 2015/02/19 | 1,322 | 1,340 | 1,320 | 1,338 | +16 | +1.2% | 9,300 |
| 2015/02/18 | 1,320 | 1,322 | 1,317 | 1,322 | +2 | +0.2% | 4,700 |
| 2015/02/17 | 1,342 | 1,342 | 1,312 | 1,320 | -20 | -1.5% | 6,500 |
| 2015/02/16 | 1,344 | 1,344 | 1,328 | 1,340 | +20 | +1.5% | 5,300 |
| 2015/02/13 | 1,310 | 1,320 | 1,281 | 1,320 | +15 | +1.1% | 13,600 |
| 2015/02/12 | 1,250 | 1,305 | 1,242 | 1,305 | +55 | +4.4% | 17,900 |
| 2015/02/10 | 1,243 | 1,264 | 1,243 | 1,250 | -9 | -0.7% | 8,300 |
| 2015/02/09 | 1,248 | 1,259 | 1,248 | 1,259 | +11 | +0.9% | 1,000 |
| 2015/02/06 | 1,247 | 1,248 | 1,247 | 1,248 | +8 | +0.6% | 900 |
| 2015/02/05 | 1,230 | 1,240 | 1,229 | 1,240 | +4 | +0.3% | 2,200 |
| 2015/02/04 | 1,231 | 1,236 | 1,231 | 1,236 | -4 | -0.3% | 1,400 |
| 2015/02/03 | 1,230 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 1,700 |
| 2015/02/02 | 1,245 | 1,245 | 1,205 | 1,240 | -10 | -0.8% | 2,000 |
| 2015/01/30 | 1,248 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 1,800 |
| 2015/01/29 | 1,249 | 1,249 | 1,248 | 1,248 | ±0 | ±0% | 200 |
| 2015/01/28 | 1,230 | 1,248 | 1,230 | 1,248 | +3 | +0.2% | 800 |
| 2015/01/27 | 1,243 | 1,249 | 1,243 | 1,245 | ±0 | ±0% | 700 |
| 2015/01/26 | 1,240 | 1,254 | 1,240 | 1,245 | -15 | -1.2% | 7,600 |
| 2015/01/23 | 1,243 | 1,260 | 1,236 | 1,260 | +16 | +1.3% | 9,800 |
| 2015/01/22 | 1,223 | 1,245 | 1,223 | 1,244 | +34 | +2.8% | 9,800 |
| 2015/01/21 | 1,221 | 1,224 | 1,210 | 1,210 | -10 | -0.8% | 3,600 |
| 2015/01/20 | 1,208 | 1,220 | 1,195 | 1,220 | +20 | +1.7% | 9,100 |
| 2015/01/19 | 1,211 | 1,211 | 1,200 | 1,200 | +5 | +0.4% | 2,600 |
| 2015/01/16 | 1,220 | 1,220 | 1,178 | 1,195 | -12 | -1% | 13,300 |
| 2015/01/15 | 1,214 | 1,223 | 1,199 | 1,207 | -8 | -0.7% | 7,600 |
| 2015/01/14 | 1,223 | 1,225 | 1,215 | 1,215 | -8 | -0.7% | 4,900 |
| 2015/01/13 | 1,224 | 1,225 | 1,220 | 1,223 | -2 | -0.2% | 2,600 |
| 2015/01/09 | 1,210 | 1,234 | 1,207 | 1,225 | +18 | +1.5% | 14,600 |
| 2015/01/08 | 1,200 | 1,210 | 1,196 | 1,207 | +7 | +0.6% | 4,500 |
| 2015/01/07 | 1,199 | 1,200 | 1,199 | 1,200 | +5 | +0.4% | 600 |
| 2015/01/06 | 1,205 | 1,205 | 1,195 | 1,195 | -20 | -1.6% | 8,300 |
| 2015/01/05 | 1,224 | 1,224 | 1,205 | 1,215 | +15 | +1.3% | 6,500 |
| 2014/12/30 | 1,200 | 1,208 | 1,191 | 1,200 | ±0 | ±0% | 1,500 |
| 2014/12/29 | 1,210 | 1,210 | 1,195 | 1,200 | ±0 | ±0% | 3,500 |
| 2014/12/26 | 1,199 | 1,200 | 1,198 | 1,200 | +8 | +0.7% | 600 |
| 2014/12/25 | 1,204 | 1,205 | 1,182 | 1,192 | -8 | -0.7% | 9,300 |
| 2014/12/24 | 1,224 | 1,224 | 1,200 | 1,200 | -4 | -0.3% | 13,800 |
2551～
2600
件表示中 / 7012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 | 399,000円 | +8.5% | -10.5% | 2.26% | 7.38倍 | 0.64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 | 178,600円 | +0.2% | -53.7% | 0.84% | 32.86倍 | 1.53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 | 110,400円 | +5.8% | +31.2% | 4.98% | 13.00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 | 187,500円 | +13.6% | +21.2% | 2.51% | 10.24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 | 944,000円 | +38.6% | -6.8% | 2.54% | 10.28倍 | 1.94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
