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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 3,505 | 3,550 | 3,505 | 3,545 | +60 | +1.7% | 3,900 |
| 2023/10/16 | 3,510 | 3,530 | 3,480 | 3,485 | -25 | -0.7% | 5,800 |
| 2023/10/13 | 3,530 | 3,565 | 3,500 | 3,510 | -65 | -1.8% | 5,100 |
| 2023/10/12 | 3,550 | 3,575 | 3,530 | 3,575 | +55 | +1.6% | 5,900 |
| 2023/10/11 | 3,540 | 3,540 | 3,510 | 3,520 | -20 | -0.6% | 3,300 |
| 2023/10/10 | 3,485 | 3,550 | 3,485 | 3,540 | +60 | +1.7% | 5,900 |
| 2023/10/06 | 3,475 | 3,495 | 3,465 | 3,480 | +5 | +0.1% | 5,000 |
| 2023/10/05 | 3,410 | 3,490 | 3,405 | 3,475 | +70 | +2.1% | 9,300 |
| 2023/10/04 | 3,525 | 3,525 | 3,375 | 3,405 | -145 | -4.1% | 22,500 |
| 2023/10/03 | 3,610 | 3,610 | 3,550 | 3,550 | -60 | -1.7% | 7,700 |
| 2023/10/02 | 3,640 | 3,670 | 3,610 | 3,610 | +10 | +0.3% | 4,600 |
| 2023/09/29 | 3,650 | 3,650 | 3,575 | 3,600 | -50 | -1.4% | 12,600 |
| 2023/09/28 | 3,635 | 3,680 | 3,635 | 3,650 | -50 | -1.4% | 8,200 |
| 2023/09/27 | 3,635 | 3,700 | 3,600 | 3,700 | +55 | +1.5% | 14,800 |
| 2023/09/26 | 3,710 | 3,710 | 3,645 | 3,645 | -65 | -1.8% | 8,100 |
| 2023/09/25 | 3,710 | 3,735 | 3,700 | 3,710 | ±0 | ±0% | 3,400 |
| 2023/09/22 | 3,700 | 3,715 | 3,670 | 3,710 | -5 | -0.1% | 7,400 |
| 2023/09/21 | 3,725 | 3,745 | 3,710 | 3,715 | -10 | -0.3% | 5,600 |
| 2023/09/20 | 3,805 | 3,810 | 3,720 | 3,725 | -80 | -2.1% | 12,600 |
| 2023/09/19 | 3,775 | 3,810 | 3,770 | 3,805 | +50 | +1.3% | 6,900 |
| 2023/09/15 | 3,765 | 3,765 | 3,730 | 3,755 | +20 | +0.5% | 5,000 |
| 2023/09/14 | 3,740 | 3,750 | 3,720 | 3,735 | ±0 | ±0% | 6,200 |
| 2023/09/13 | 3,715 | 3,760 | 3,715 | 3,735 | ±0 | ±0% | 3,600 |
| 2023/09/12 | 3,700 | 3,750 | 3,700 | 3,735 | +40 | +1.1% | 3,000 |
| 2023/09/11 | 3,695 | 3,710 | 3,670 | 3,695 | +5 | +0.1% | 5,800 |
| 2023/09/08 | 3,790 | 3,820 | 3,685 | 3,690 | -130 | -3.4% | 20,100 |
| 2023/09/07 | 3,870 | 3,895 | 3,810 | 3,820 | -60 | -1.5% | 7,500 |
| 2023/09/06 | 3,860 | 3,900 | 3,860 | 3,880 | +25 | +0.6% | 7,600 |
| 2023/09/05 | 3,855 | 3,855 | 3,820 | 3,855 | ±0 | ±0% | 5,900 |
| 2023/09/04 | 3,795 | 3,860 | 3,780 | 3,855 | +70 | +1.8% | 8,200 |
| 2023/09/01 | 3,765 | 3,785 | 3,760 | 3,785 | +55 | +1.5% | 6,400 |
| 2023/08/31 | 3,725 | 3,770 | 3,725 | 3,730 | +5 | +0.1% | 6,800 |
| 2023/08/30 | 3,680 | 3,745 | 3,680 | 3,725 | +40 | +1.1% | 10,700 |
| 2023/08/29 | 3,660 | 3,700 | 3,660 | 3,685 | +5 | +0.1% | 5,800 |
| 2023/08/28 | 3,655 | 3,680 | 3,655 | 3,680 | +35 | +1% | 8,500 |
| 2023/08/25 | 3,620 | 3,645 | 3,620 | 3,645 | +15 | +0.4% | 6,200 |
| 2023/08/24 | 3,635 | 3,655 | 3,625 | 3,630 | -5 | -0.1% | 14,500 |
| 2023/08/23 | 3,600 | 3,640 | 3,590 | 3,635 | +35 | +1% | 22,900 |
| 2023/08/22 | 3,620 | 3,645 | 3,600 | 3,600 | -90 | -2.4% | 90,800 |
| 2023/08/21 | 3,795 | 3,805 | 3,690 | 3,690 | -110 | -2.9% | 33,500 |
| 2023/08/18 | 3,815 | 3,835 | 3,780 | 3,800 | -70 | -1.8% | 8,300 |
| 2023/08/17 | 3,840 | 3,870 | 3,790 | 3,870 | +25 | +0.7% | 8,200 |
| 2023/08/16 | 3,920 | 3,920 | 3,840 | 3,845 | -110 | -2.8% | 6,600 |
| 2023/08/15 | 3,975 | 3,975 | 3,915 | 3,955 | -15 | -0.4% | 8,200 |
| 2023/08/14 | 4,005 | 4,035 | 3,945 | 3,970 | -200 | -4.8% | 15,000 |
| 2023/08/10 | 4,205 | 4,205 | 4,155 | 4,170 | -35 | -0.8% | 2,800 |
| 2023/08/09 | 4,205 | 4,225 | 4,205 | 4,205 | ±0 | ±0% | 800 |
| 2023/08/08 | 4,170 | 4,240 | 4,170 | 4,205 | +10 | +0.2% | 1,800 |
| 2023/08/07 | 4,120 | 4,225 | 4,120 | 4,195 | +75 | +1.8% | 2,600 |
| 2023/08/04 | 4,095 | 4,175 | 4,090 | 4,120 | +25 | +0.6% | 3,300 |
451～
500
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 | 405,000円 | +8.5% | -10.5% | 2.22% | 7.49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 |
| 大紀アルミ | 113,800円 | +5.8% | +31.2% | 4.83% | 13.40倍 | 0.62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 | 23,300円 | +10.4% | - | 0.00% | - | 10.93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 | 199,600円 | +13.6% | +21.2% | 2.35% | 10.91倍 | 0.76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 | 1,215,000円 | +38.6% | -6.8% | 1.98% | 13.23倍 | 2.49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
