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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,060 | 4,090 | 4,010 | 4,035 | -25 | -0.6% | 6,700 |
| 2025/08/19 | 4,110 | 4,125 | 4,030 | 4,060 | -30 | -0.7% | 9,000 |
| 2025/08/18 | 4,075 | 4,110 | 4,010 | 4,090 | +15 | +0.4% | 8,500 |
| 2025/08/15 | 3,990 | 4,100 | 3,960 | 4,075 | +85 | +2.1% | 8,500 |
| 2025/08/14 | 4,100 | 4,100 | 3,990 | 3,990 | -150 | -3.6% | 6,100 |
| 2025/08/13 | 4,250 | 4,250 | 4,135 | 4,140 | -30 | -0.7% | 9,900 |
| 2025/08/12 | 4,120 | 4,190 | 4,050 | 4,170 | +50 | +1.2% | 8,000 |
| 2025/08/08 | 4,100 | 4,155 | 4,065 | 4,120 | +60 | +1.5% | 16,000 |
| 2025/08/07 | 4,005 | 4,060 | 3,965 | 4,060 | +70 | +1.8% | 5,600 |
| 2025/08/06 | 3,950 | 4,020 | 3,935 | 3,990 | +65 | +1.7% | 3,500 |
| 2025/08/05 | 3,960 | 4,020 | 3,925 | 3,925 | -10 | -0.3% | 9,400 |
| 2025/08/04 | 3,980 | 3,985 | 3,915 | 3,935 | -45 | -1.1% | 4,200 |
| 2025/08/01 | 3,925 | 3,980 | 3,880 | 3,980 | +35 | +0.9% | 6,300 |
| 2025/07/31 | 3,875 | 3,950 | 3,875 | 3,945 | +70 | +1.8% | 3,900 |
| 2025/07/30 | 3,860 | 3,910 | 3,860 | 3,875 | -10 | -0.3% | 3,900 |
| 2025/07/29 | 3,900 | 3,935 | 3,860 | 3,885 | -70 | -1.8% | 4,800 |
| 2025/07/28 | 3,980 | 3,980 | 3,920 | 3,955 | -30 | -0.8% | 2,500 |
| 2025/07/25 | 3,970 | 3,990 | 3,900 | 3,985 | +15 | +0.4% | 2,600 |
| 2025/07/24 | 3,905 | 4,000 | 3,880 | 3,970 | +65 | +1.7% | 9,100 |
| 2025/07/23 | 3,845 | 3,920 | 3,815 | 3,905 | +95 | +2.5% | 9,300 |
| 2025/07/22 | 3,790 | 3,830 | 3,790 | 3,810 | +20 | +0.5% | 4,300 |
| 2025/07/18 | 3,775 | 3,860 | 3,775 | 3,790 | +15 | +0.4% | 3,600 |
| 2025/07/17 | 3,805 | 3,825 | 3,775 | 3,775 | -30 | -0.8% | 2,300 |
| 2025/07/16 | 3,850 | 3,875 | 3,790 | 3,805 | -45 | -1.2% | 3,900 |
| 2025/07/15 | 3,865 | 3,910 | 3,835 | 3,850 | -15 | -0.4% | 2,400 |
| 2025/07/14 | 3,945 | 3,945 | 3,815 | 3,865 | -10 | -0.3% | 8,200 |
| 2025/07/11 | 3,860 | 3,875 | 3,715 | 3,875 | +90 | +2.4% | 13,000 |
| 2025/07/10 | 3,925 | 3,925 | 3,755 | 3,785 | -65 | -1.7% | 14,800 |
| 2025/07/09 | 3,805 | 3,850 | 3,760 | 3,850 | +115 | +3.1% | 15,000 |
| 2025/07/08 | 3,715 | 3,800 | 3,635 | 3,735 | +90 | +2.5% | 18,200 |
| 2025/07/07 | 3,725 | 3,725 | 3,595 | 3,645 | -10 | -0.3% | 13,200 |
| 2025/07/04 | 3,670 | 3,695 | 3,655 | 3,655 | -5 | -0.1% | 2,100 |
| 2025/07/03 | 3,665 | 3,695 | 3,590 | 3,660 | +35 | +1% | 7,500 |
| 2025/07/02 | 3,665 | 3,695 | 3,625 | 3,625 | -10 | -0.3% | 5,200 |
| 2025/07/01 | 3,750 | 3,750 | 3,635 | 3,635 | -65 | -1.8% | 15,900 |
| 2025/06/30 | 3,660 | 3,720 | 3,660 | 3,700 | +100 | +2.8% | 12,100 |
| 2025/06/27 | 3,625 | 3,625 | 3,495 | 3,600 | +35 | +1% | 14,000 |
| 2025/06/26 | 3,510 | 3,565 | 3,495 | 3,565 | +75 | +2.1% | 5,800 |
| 2025/06/25 | 3,525 | 3,525 | 3,480 | 3,490 | -35 | -1% | 7,800 |
| 2025/06/24 | 3,565 | 3,565 | 3,515 | 3,525 | +10 | +0.3% | 2,200 |
| 2025/06/23 | 3,530 | 3,565 | 3,510 | 3,515 | +10 | +0.3% | 3,700 |
| 2025/06/20 | 3,625 | 3,625 | 3,505 | 3,505 | -120 | -3.3% | 7,400 |
| 2025/06/19 | 3,635 | 3,635 | 3,605 | 3,625 | -10 | -0.3% | 1,400 |
| 2025/06/18 | 3,625 | 3,640 | 3,595 | 3,635 | +35 | +1% | 3,700 |
| 2025/06/17 | 3,580 | 3,620 | 3,555 | 3,600 | +20 | +0.6% | 4,200 |
| 2025/06/16 | 3,565 | 3,580 | 3,540 | 3,580 | +40 | +1.1% | 3,800 |
| 2025/06/13 | 3,575 | 3,575 | 3,500 | 3,540 | -30 | -0.8% | 10,200 |
| 2025/06/12 | 3,575 | 3,575 | 3,540 | 3,570 | -30 | -0.8% | 6,000 |
| 2025/06/11 | 3,580 | 3,615 | 3,575 | 3,600 | +20 | +0.6% | 3,500 |
| 2025/06/10 | 3,580 | 3,600 | 3,580 | 3,580 | +5 | +0.1% | 3,400 |
1～
50
件表示中 / 7016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 | 403,500円 | +8.5% | -10.5% | 2.23% | 7.46倍 | 0.65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 |
| 大紀アルミ | 112,700円 | +5.8% | +31.2% | 4.88% | 13.27倍 | 0.61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 |
| Ｓ・サイエンス | 28,100円 | +10.4% | - | 0.00% | - | 13.18倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
| 平河ヒューテ | 191,800円 | +13.6% | +21.2% | 2.45% | 10.48倍 | 0.73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 | 1,247,000円 | +38.6% | -6.8% | 1.92% | 13.58倍 | 2.56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
