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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,170 | 4,195 | 4,140 | 4,170 | -40 | -1% | 5,400 |
| 2022/07/28 | 4,220 | 4,220 | 4,170 | 4,210 | -10 | -0.2% | 6,000 |
| 2022/07/27 | 4,230 | 4,245 | 4,200 | 4,220 | -10 | -0.2% | 4,800 |
| 2022/07/26 | 4,195 | 4,230 | 4,195 | 4,230 | +10 | +0.2% | 800 |
| 2022/07/25 | 4,230 | 4,250 | 4,205 | 4,220 | -10 | -0.2% | 4,100 |
| 2022/07/22 | 4,230 | 4,240 | 4,190 | 4,230 | ±0 | ±0% | 6,000 |
| 2022/07/21 | 4,250 | 4,250 | 4,185 | 4,230 | -20 | -0.5% | 4,700 |
| 2022/07/20 | 4,155 | 4,275 | 4,155 | 4,250 | +105 | +2.5% | 10,400 |
| 2022/07/19 | 4,130 | 4,145 | 4,105 | 4,145 | +20 | +0.5% | 3,000 |
| 2022/07/15 | 4,140 | 4,160 | 4,105 | 4,125 | -15 | -0.4% | 3,900 |
| 2022/07/14 | 4,270 | 4,270 | 4,075 | 4,140 | -50 | -1.2% | 16,300 |
| 2022/07/13 | 4,190 | 4,200 | 4,180 | 4,190 | +90 | +2.2% | 9,900 |
| 2022/07/12 | 4,160 | 4,165 | 4,070 | 4,100 | -170 | -4% | 10,500 |
| 2022/07/11 | 4,150 | 4,275 | 4,150 | 4,270 | +200 | +4.9% | 18,500 |
| 2022/07/08 | 4,135 | 4,145 | 4,070 | 4,070 | -10 | -0.2% | 13,600 |
| 2022/07/07 | 4,115 | 4,120 | 4,070 | 4,080 | +25 | +0.6% | 10,200 |
| 2022/07/06 | 4,130 | 4,130 | 4,015 | 4,055 | -5 | -0.1% | 10,200 |
| 2022/07/05 | 4,040 | 4,085 | 4,040 | 4,060 | +95 | +2.4% | 9,600 |
| 2022/07/04 | 3,930 | 3,965 | 3,920 | 3,965 | +35 | +0.9% | 3,500 |
| 2022/07/01 | 4,000 | 4,000 | 3,905 | 3,930 | +5 | +0.1% | 7,800 |
| 2022/06/30 | 4,005 | 4,005 | 3,915 | 3,925 | -20 | -0.5% | 5,500 |
| 2022/06/29 | 4,015 | 4,025 | 3,945 | 3,945 | -60 | -1.5% | 6,200 |
| 2022/06/28 | 4,035 | 4,040 | 3,950 | 4,005 | +45 | +1.1% | 3,700 |
| 2022/06/27 | 4,015 | 4,025 | 3,955 | 3,960 | +20 | +0.5% | 2,500 |
| 2022/06/24 | 4,090 | 4,090 | 3,940 | 3,940 | -140 | -3.4% | 16,700 |
| 2022/06/23 | 3,960 | 4,080 | 3,950 | 4,080 | +190 | +4.9% | 11,200 |
| 2022/06/22 | 3,880 | 3,890 | 3,875 | 3,890 | -5 | -0.1% | 1,800 |
| 2022/06/21 | 3,810 | 3,895 | 3,810 | 3,895 | +85 | +2.2% | 1,400 |
| 2022/06/20 | 3,905 | 3,915 | 3,790 | 3,810 | -55 | -1.4% | 6,600 |
| 2022/06/17 | 3,900 | 3,900 | 3,820 | 3,865 | -25 | -0.6% | 4,700 |
| 2022/06/16 | 3,915 | 3,915 | 3,890 | 3,890 | +15 | +0.4% | 1,400 |
| 2022/06/15 | 3,960 | 3,960 | 3,875 | 3,875 | -85 | -2.1% | 5,400 |
| 2022/06/14 | 3,970 | 3,985 | 3,945 | 3,960 | -50 | -1.2% | 4,800 |
| 2022/06/13 | 4,100 | 4,100 | 4,000 | 4,010 | -20 | -0.5% | 6,600 |
| 2022/06/10 | 3,980 | 4,055 | 3,980 | 4,030 | -25 | -0.6% | 3,800 |
| 2022/06/09 | 4,080 | 4,090 | 4,035 | 4,055 | -25 | -0.6% | 4,800 |
| 2022/06/08 | 4,010 | 4,085 | 4,010 | 4,080 | +10 | +0.2% | 4,500 |
| 2022/06/07 | 4,100 | 4,130 | 4,070 | 4,070 | -30 | -0.7% | 4,500 |
| 2022/06/06 | 4,100 | 4,105 | 4,065 | 4,100 | +45 | +1.1% | 3,500 |
| 2022/06/03 | 4,045 | 4,100 | 4,045 | 4,055 | -15 | -0.4% | 3,100 |
| 2022/06/02 | 4,095 | 4,105 | 4,050 | 4,070 | -25 | -0.6% | 2,700 |
| 2022/06/01 | 4,010 | 4,130 | 4,010 | 4,095 | +30 | +0.7% | 4,100 |
| 2022/05/31 | 4,120 | 4,120 | 4,065 | 4,065 | -55 | -1.3% | 2,900 |
| 2022/05/30 | 4,060 | 4,170 | 4,040 | 4,120 | +35 | +0.9% | 15,000 |
| 2022/05/27 | 4,145 | 4,145 | 4,020 | 4,085 | +10 | +0.2% | 4,600 |
| 2022/05/26 | 4,055 | 4,115 | 4,050 | 4,075 | -15 | -0.4% | 4,900 |
| 2022/05/25 | 4,045 | 4,125 | 4,040 | 4,090 | +20 | +0.5% | 5,300 |
| 2022/05/24 | 4,170 | 4,185 | 4,070 | 4,070 | -130 | -3.1% | 7,200 |
| 2022/05/23 | 4,150 | 4,200 | 4,120 | 4,200 | +50 | +1.2% | 10,000 |
| 2022/05/20 | 4,075 | 4,185 | 4,075 | 4,150 | +75 | +1.8% | 8,900 |
751～
800
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
