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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,230 | 4,230 | 4,050 | 4,065 | -190 | -4.5% | 6,800 |
| 2022/01/14 | 4,360 | 4,360 | 4,255 | 4,255 | -215 | -4.8% | 13,400 |
| 2022/01/13 | 4,500 | 4,520 | 4,345 | 4,470 | +55 | +1.2% | 14,900 |
| 2022/01/12 | 4,245 | 4,415 | 4,245 | 4,415 | +250 | +6% | 14,500 |
| 2022/01/11 | 4,240 | 4,250 | 4,130 | 4,165 | -30 | -0.7% | 13,400 |
| 2022/01/07 | 4,110 | 4,195 | 4,110 | 4,195 | +165 | +4.1% | 9,000 |
| 2022/01/06 | 4,110 | 4,110 | 4,030 | 4,030 | ±0 | ±0% | 9,400 |
| 2022/01/05 | 4,105 | 4,110 | 4,025 | 4,030 | +5 | +0.1% | 7,200 |
| 2022/01/04 | 4,080 | 4,080 | 4,015 | 4,025 | +25 | +0.6% | 5,800 |
| 2021/12/30 | 4,000 | 4,000 | 3,975 | 4,000 | -20 | -0.5% | 3,100 |
| 2021/12/29 | 3,980 | 4,020 | 3,935 | 4,020 | +75 | +1.9% | 6,700 |
| 2021/12/28 | 3,865 | 3,945 | 3,800 | 3,945 | +155 | +4.1% | 5,500 |
| 2021/12/27 | 3,825 | 3,825 | 3,725 | 3,790 | +40 | +1.1% | 5,200 |
| 2021/12/24 | 3,885 | 3,895 | 3,730 | 3,750 | -170 | -4.3% | 9,200 |
| 2021/12/23 | 3,985 | 3,985 | 3,910 | 3,920 | -35 | -0.9% | 5,700 |
| 2021/12/22 | 4,000 | 4,000 | 3,955 | 3,955 | -55 | -1.4% | 5,000 |
| 2021/12/21 | 3,990 | 4,010 | 3,985 | 4,010 | +20 | +0.5% | 8,300 |
| 2021/12/20 | 4,035 | 4,045 | 3,990 | 3,990 | -45 | -1.1% | 10,100 |
| 2021/12/17 | 4,000 | 4,035 | 4,000 | 4,035 | +35 | +0.9% | 11,800 |
| 2021/12/16 | 4,000 | 4,015 | 3,980 | 4,000 | ±0 | ±0% | 11,500 |
| 2021/12/15 | 3,975 | 4,070 | 3,975 | 4,000 | +25 | +0.6% | 14,400 |
| 2021/12/14 | 4,010 | 4,010 | 3,955 | 3,975 | -40 | -1% | 7,300 |
| 2021/12/13 | 3,965 | 4,030 | 3,965 | 4,015 | +50 | +1.3% | 16,100 |
| 2021/12/10 | 3,995 | 4,045 | 3,955 | 3,965 | -30 | -0.8% | 15,000 |
| 2021/12/09 | 4,050 | 4,100 | 3,945 | 3,995 | -55 | -1.4% | 19,600 |
| 2021/12/08 | 3,850 | 4,050 | 3,850 | 4,050 | +200 | +5.2% | 21,500 |
| 2021/12/07 | 3,740 | 3,855 | 3,740 | 3,850 | +100 | +2.7% | 15,700 |
| 2021/12/06 | 3,680 | 3,795 | 3,675 | 3,750 | +100 | +2.7% | 13,900 |
| 2021/12/03 | 3,485 | 3,660 | 3,470 | 3,650 | +175 | +5% | 15,900 |
| 2021/12/02 | 3,405 | 3,475 | 3,395 | 3,475 | +65 | +1.9% | 11,200 |
| 2021/12/01 | 3,355 | 3,410 | 3,340 | 3,410 | +55 | +1.6% | 4,300 |
| 2021/11/30 | 3,430 | 3,440 | 3,355 | 3,355 | -15 | -0.4% | 12,800 |
| 2021/11/29 | 3,370 | 3,405 | 3,310 | 3,370 | ±0 | ±0% | 12,000 |
| 2021/11/26 | 3,435 | 3,435 | 3,340 | 3,370 | -50 | -1.5% | 7,700 |
| 2021/11/25 | 3,405 | 3,420 | 3,355 | 3,420 | +15 | +0.4% | 11,200 |
| 2021/11/24 | 3,390 | 3,420 | 3,375 | 3,405 | +15 | +0.4% | 4,100 |
| 2021/11/22 | 3,400 | 3,400 | 3,375 | 3,390 | -10 | -0.3% | 9,400 |
| 2021/11/19 | 3,430 | 3,430 | 3,360 | 3,400 | -15 | -0.4% | 4,800 |
| 2021/11/18 | 3,415 | 3,430 | 3,405 | 3,415 | +50 | +1.5% | 7,900 |
| 2021/11/17 | 3,370 | 3,370 | 3,325 | 3,365 | -5 | -0.1% | 2,300 |
| 2021/11/16 | 3,240 | 3,370 | 3,230 | 3,370 | +130 | +4% | 9,600 |
| 2021/11/15 | 3,355 | 3,355 | 3,225 | 3,240 | -60 | -1.8% | 33,300 |
| 2021/11/12 | 3,320 | 3,395 | 3,260 | 3,300 | +25 | +0.8% | 27,700 |
| 2021/11/11 | 3,260 | 3,335 | 3,260 | 3,275 | +15 | +0.5% | 8,800 |
| 2021/11/10 | 3,345 | 3,350 | 3,250 | 3,260 | -85 | -2.5% | 6,400 |
| 2021/11/09 | 3,380 | 3,380 | 3,345 | 3,345 | -35 | -1% | 3,300 |
| 2021/11/08 | 3,460 | 3,460 | 3,380 | 3,380 | -40 | -1.2% | 3,700 |
| 2021/11/05 | 3,470 | 3,470 | 3,415 | 3,420 | -50 | -1.4% | 3,200 |
| 2021/11/04 | 3,390 | 3,470 | 3,390 | 3,470 | +80 | +2.4% | 4,500 |
| 2021/11/02 | 3,450 | 3,450 | 3,365 | 3,390 | -60 | -1.7% | 2,700 |
701～
750
件表示中 / 6836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 | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62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 |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57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 | 155,200円 | +6.7% | +6.2% | 2.90% | 13.29倍 | 0.59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 |
| アーレスティ | 53,400円 | +1.2% | +11.1% | 5.24% | 132.51倍 | 0.25倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
市場注目の銘柄
チャート関連のコラム
