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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 4,180 | 4,195 | 4,130 | 4,195 | +45 | +1.1% | 8,800 |
| 2022/10/12 | 4,100 | 4,160 | 4,075 | 4,150 | +55 | +1.3% | 8,600 |
| 2022/10/11 | 4,075 | 4,195 | 4,075 | 4,095 | -50 | -1.2% | 9,200 |
| 2022/10/07 | 4,130 | 4,175 | 4,130 | 4,145 | -25 | -0.6% | 5,300 |
| 2022/10/06 | 4,090 | 4,190 | 4,090 | 4,170 | +30 | +0.7% | 6,500 |
| 2022/10/05 | 4,110 | 4,160 | 4,100 | 4,140 | +65 | +1.6% | 5,600 |
| 2022/10/04 | 4,030 | 4,075 | 3,980 | 4,075 | +115 | +2.9% | 9,000 |
| 2022/10/03 | 3,860 | 3,960 | 3,860 | 3,960 | +70 | +1.8% | 4,900 |
| 2022/09/30 | 3,915 | 3,955 | 3,890 | 3,890 | -95 | -2.4% | 4,600 |
| 2022/09/29 | 3,865 | 3,985 | 3,865 | 3,985 | +120 | +3.1% | 8,600 |
| 2022/09/28 | 3,965 | 3,965 | 3,825 | 3,865 | -50 | -1.3% | 16,300 |
| 2022/09/27 | 3,905 | 3,940 | 3,895 | 3,915 | +10 | +0.3% | 8,600 |
| 2022/09/26 | 3,975 | 4,035 | 3,895 | 3,905 | -70 | -1.8% | 10,000 |
| 2022/09/22 | 3,980 | 4,010 | 3,955 | 3,975 | -50 | -1.2% | 7,700 |
| 2022/09/21 | 4,035 | 4,045 | 4,020 | 4,025 | +5 | +0.1% | 5,500 |
| 2022/09/20 | 3,960 | 4,050 | 3,960 | 4,020 | +70 | +1.8% | 8,700 |
| 2022/09/16 | 4,010 | 4,055 | 3,950 | 3,950 | -55 | -1.4% | 5,900 |
| 2022/09/15 | 4,035 | 4,070 | 4,005 | 4,005 | -30 | -0.7% | 4,900 |
| 2022/09/14 | 4,110 | 4,110 | 4,000 | 4,035 | -90 | -2.2% | 7,000 |
| 2022/09/13 | 4,175 | 4,175 | 4,110 | 4,125 | +20 | +0.5% | 6,000 |
| 2022/09/12 | 4,145 | 4,145 | 4,080 | 4,105 | +30 | +0.7% | 1,400 |
| 2022/09/09 | 4,045 | 4,100 | 4,045 | 4,075 | ±0 | ±0% | 8,400 |
| 2022/09/08 | 4,020 | 4,120 | 4,020 | 4,075 | +55 | +1.4% | 13,300 |
| 2022/09/07 | 4,095 | 4,095 | 4,000 | 4,020 | -75 | -1.8% | 7,700 |
| 2022/09/06 | 4,070 | 4,105 | 4,040 | 4,095 | +25 | +0.6% | 8,200 |
| 2022/09/05 | 4,035 | 4,120 | 4,030 | 4,070 | -5 | -0.1% | 8,300 |
| 2022/09/02 | 4,075 | 4,130 | 4,020 | 4,075 | -20 | -0.5% | 11,700 |
| 2022/09/01 | 4,095 | 4,150 | 4,070 | 4,095 | -35 | -0.8% | 7,800 |
| 2022/08/31 | 4,140 | 4,160 | 4,110 | 4,130 | -25 | -0.6% | 4,100 |
| 2022/08/30 | 4,080 | 4,155 | 4,080 | 4,155 | +55 | +1.3% | 5,100 |
| 2022/08/29 | 4,145 | 4,150 | 4,100 | 4,100 | -50 | -1.2% | 5,700 |
| 2022/08/26 | 4,170 | 4,175 | 4,150 | 4,150 | -20 | -0.5% | 4,000 |
| 2022/08/25 | 4,190 | 4,195 | 4,065 | 4,170 | -20 | -0.5% | 9,100 |
| 2022/08/24 | 4,185 | 4,235 | 4,185 | 4,190 | -5 | -0.1% | 3,200 |
| 2022/08/23 | 4,235 | 4,240 | 4,195 | 4,195 | -70 | -1.6% | 3,800 |
| 2022/08/22 | 4,260 | 4,270 | 4,210 | 4,265 | +5 | +0.1% | 4,200 |
| 2022/08/19 | 4,280 | 4,300 | 4,255 | 4,260 | -20 | -0.5% | 7,300 |
| 2022/08/18 | 4,220 | 4,285 | 4,175 | 4,280 | +50 | +1.2% | 9,300 |
| 2022/08/17 | 4,195 | 4,240 | 4,190 | 4,230 | -20 | -0.5% | 9,600 |
| 2022/08/16 | 4,300 | 4,300 | 4,205 | 4,250 | -90 | -2.1% | 7,100 |
| 2022/08/15 | 4,390 | 4,425 | 4,285 | 4,340 | +130 | +3.1% | 23,800 |
| 2022/08/12 | 4,160 | 4,250 | 4,160 | 4,210 | +20 | +0.5% | 6,600 |
| 2022/08/10 | 4,185 | 4,225 | 4,165 | 4,190 | +10 | +0.2% | 7,000 |
| 2022/08/09 | 4,110 | 4,220 | 4,110 | 4,180 | -10 | -0.2% | 8,000 |
| 2022/08/08 | 4,125 | 4,195 | 4,115 | 4,190 | +45 | +1.1% | 6,800 |
| 2022/08/05 | 4,095 | 4,170 | 4,095 | 4,145 | +30 | +0.7% | 7,800 |
| 2022/08/04 | 4,085 | 4,145 | 4,075 | 4,115 | ±0 | ±0% | 5,900 |
| 2022/08/03 | 4,080 | 4,145 | 4,045 | 4,115 | -10 | -0.2% | 6,600 |
| 2022/08/02 | 4,190 | 4,190 | 4,095 | 4,125 | -70 | -1.7% | 3,400 |
| 2022/08/01 | 4,170 | 4,210 | 4,160 | 4,195 | +25 | +0.6% | 6,700 |
701～
750
件表示中 / 7017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 |
| 大阪チタ | 190,900円 | +0.2% | -53.7% | 0.79% | 35.12倍 | 1.64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 | 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
